日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イー・ガーディアン(6050)の株価時系列情報

イー・ガーディアン(6050)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/08/01 2,240 2,267 2,235 2,258 27,100
2025/07/31 2,250 2,250 2,219 2,231 28,800
2025/07/30 2,255 2,268 2,223 2,225 29,400
2025/07/29 2,220 2,258 2,212 2,242 27,600
2025/07/28 2,230 2,240 2,205 2,231 15,600
2025/07/25 2,199 2,228 2,191 2,210 20,100
2025/07/24 2,200 2,205 2,190 2,205 18,400
2025/07/23 2,179 2,205 2,164 2,203 33,100
2025/07/22 2,186 2,199 2,144 2,157 24,500
2025/07/18 2,206 2,206 2,172 2,177 13,100
2025/07/17 2,180 2,203 2,170 2,194 16,000
2025/07/16 2,171 2,197 2,157 2,173 29,700
2025/07/15 2,180 2,190 2,138 2,152 25,400
2025/07/14 2,164 2,193 2,155 2,165 42,300
2025/07/11 2,129 2,143 2,114 2,126 34,800
2025/07/10 2,104 2,107 2,096 2,101 15,400
2025/07/09 2,111 2,126 2,107 2,107 8,900
2025/07/08 2,091 2,131 2,091 2,127 19,200
2025/07/07 2,101 2,110 2,081 2,083 18,600
2025/07/04 2,075 2,108 2,075 2,096 9,900
2025/07/03 2,093 2,104 2,075 2,075 17,800
2025/07/02 2,105 2,109 2,095 2,095 11,900
2025/07/01 2,118 2,118 2,094 2,102 9,600
2025/06/30 2,104 2,132 2,104 2,113 15,700
2025/06/27 2,108 2,118 2,099 2,101 29,300
2025/06/26 2,097 2,120 2,097 2,109 13,700
2025/06/25 2,127 2,130 2,094 2,105 16,600
2025/06/24 2,108 2,130 2,106 2,121 16,200
2025/06/23 2,089 2,104 2,068 2,103 18,100
2025/06/20 2,117 2,117 2,089 2,089 23,900
2025/06/19 2,113 2,117 2,096 2,117 22,500
2025/06/18 2,050 2,098 2,050 2,090 26,800
2025/06/17 2,011 2,052 2,011 2,050 20,700
2025/06/16 2,020 2,026 2,010 2,014 11,000
2025/06/13 2,030 2,032 1,999 2,008 20,400
2025/06/12 2,043 2,047 2,026 2,034 10,400
2025/06/11 2,014 2,044 2,014 2,043 21,800
2025/06/10 2,025 2,032 2,005 2,014 19,900
2025/06/09 2,011 2,022 1,997 2,018 18,200
2025/06/06 1,995 2,011 1,991 2,011 15,100
2025/06/05 1,988 2,013 1,988 1,994 26,300
2025/06/04 1,983 1,992 1,981 1,988 17,200
2025/06/03 1,992 1,998 1,981 1,981 26,400
2025/06/02 2,002 2,008 1,993 1,995 26,000
2025/05/30 2,002 2,018 2,001 2,009 10,100
2025/05/29 2,015 2,019 2,004 2,005 26,300
2025/05/28 2,024 2,030 2,015 2,015 14,900
2025/05/27 2,024 2,040 2,016 2,022 16,200
2025/05/26 2,016 2,028 2,014 2,014 11,100
2025/05/23 2,009 2,029 2,007 2,009 12,400
2025/05/22 1,999 2,026 1,993 2,010 14,700
2025/05/21 2,020 2,042 2,001 2,001 20,900
2025/05/20 2,045 2,050 2,012 2,026 29,000
2025/05/19 2,016 2,046 2,002 2,042 37,400
2025/05/16 2,025 2,030 1,980 2,026 120,300
2025/05/15 1,989 2,029 1,974 2,000 75,900
2025/05/14 2,045 2,055 1,975 1,988 142,200
2025/05/13 2,200 2,209 2,022 2,045 164,400
2025/05/12 2,164 2,180 2,144 2,169 22,600
2025/05/09 2,164 2,173 2,133 2,140 14,700
2025/05/08 2,150 2,153 2,121 2,147 11,700
2025/05/07 2,140 2,156 2,125 2,137 12,900
2025/05/02 2,168 2,199 2,121 2,131 26,100
2025/05/01 2,195 2,207 2,187 2,188 17,400
2025/04/30 2,210 2,210 2,169 2,207 28,700
2025/04/28 2,136 2,203 2,127 2,203 335,900
2025/04/25 2,184 2,185 2,150 2,151 33,400
2025/04/24 2,156 2,202 2,113 2,185 47,100
2025/04/23 2,145 2,175 2,121 2,156 34,100
2025/04/22 2,129 2,147 2,108 2,129 29,900
2025/04/21 2,098 2,123 2,094 2,122 26,600
2025/04/18 2,038 2,100 2,020 2,100 26,700
2025/04/17 1,980 2,031 1,964 2,027 33,000
2025/04/16 2,000 2,013 1,965 1,980 25,800
2025/04/15 2,015 2,015 1,993 1,996 21,800
2025/04/14 1,994 2,020 1,983 2,005 27,300
2025/04/11 1,888 1,988 1,883 1,982 32,200
2025/04/10 1,951 1,989 1,912 1,984 62,800
2025/04/09 1,824 1,847 1,795 1,831 45,700
2025/04/08 1,821 1,901 1,821 1,892 48,800
2025/04/07 1,784 1,825 1,718 1,775 87,100
2025/04/04 1,949 1,955 1,865 1,884 94,100
2025/04/03 1,985 2,039 1,982 2,013 37,500
2025/04/02 1,960 2,067 1,948 2,063 56,600
2025/04/01 2,000 2,011 1,948 1,948 28,100
2025/03/31 2,030 2,030 1,981 1,981 34,400
2025/03/28 2,050 2,068 2,039 2,046 26,300
2025/03/27 2,064 2,083 2,037 2,070 35,200
2025/03/26 2,063 2,095 2,044 2,095 26,000
2025/03/25 2,090 2,096 2,061 2,074 18,600
2025/03/24 2,137 2,158 2,084 2,090 27,500
2025/03/21 2,128 2,162 2,125 2,136 13,300
2025/03/19 2,136 2,149 2,111 2,139 22,200
2025/03/18 2,076 2,169 2,076 2,156 34,700
2025/03/17 2,080 2,108 2,070 2,075 21,700
2025/03/14 2,060 2,085 2,056 2,077 16,000
2025/03/13 2,089 2,102 2,056 2,087 81,700
2025/03/12 2,135 2,135 2,087 2,091 22,500
2025/03/11 2,119 2,137 2,060 2,137 35,400
2025/03/10 2,150 2,151 2,112 2,145 15,300
2025/03/07 2,101 2,175 2,086 2,125 32,200
2025/03/06 2,112 2,140 2,087 2,120 22,800
2025/03/05 2,089 2,121 2,077 2,087 17,600
2025/03/04 2,130 2,130 2,039 2,110 28,600
2025/03/03 2,133 2,133 2,097 2,112 15,900
2025/02/28 2,112 2,144 2,082 2,108 24,700
2025/02/27 2,154 2,155 2,116 2,144 32,100
2025/02/26 2,120 2,155 2,101 2,155 40,500
2025/02/25 2,087 2,204 2,082 2,159 128,000
2025/02/21 1,934 2,167 1,905 2,137 195,300
2025/02/20 1,959 1,993 1,935 1,935 25,700
2025/02/19 2,005 2,022 1,956 1,958 32,300
2025/02/18 2,056 2,056 1,980 1,993 52,300
2025/02/17 1,964 2,098 1,954 2,092 115,600
2025/02/14 1,972 1,972 1,941 1,949 21,300
2025/02/13 1,947 1,983 1,947 1,983 17,400
2025/02/12 1,966 1,972 1,932 1,946 30,200
2025/02/10 1,917 1,966 1,917 1,954 22,900
2025/02/07 1,952 1,985 1,917 1,917 25,800
2025/02/06 1,940 1,964 1,936 1,949 18,500
2025/02/05 2,004 2,004 1,940 1,940 38,400
2025/02/04 1,969 2,028 1,930 2,021 64,900
2025/02/03 1,980 2,025 1,960 2,000 80,900
2025/01/31 1,915 1,982 1,901 1,982 57,800
2025/01/30 1,975 1,995 1,975 1,992 39,400
2025/01/29 1,969 1,974 1,949 1,964 38,100
2025/01/28 1,899 1,958 1,892 1,958 47,400
2025/01/27 1,903 1,915 1,881 1,891 27,400
2025/01/24 1,874 1,900 1,867 1,900 30,900
2025/01/23 1,881 1,881 1,852 1,857 35,300
2025/01/22 1,845 1,868 1,842 1,853 32,600
2025/01/21 1,835 1,836 1,809 1,822 20,500
2025/01/20 1,817 1,827 1,811 1,821 19,500
2025/01/17 1,803 1,807 1,789 1,789 31,400
2025/01/16 1,817 1,847 1,805 1,805 31,900
2025/01/15 1,827 1,836 1,791 1,810 48,000
2025/01/14 1,864 1,875 1,819 1,840 59,100
2025/01/10 1,836 1,851 1,814 1,846 38,000
2025/01/09 1,868 1,877 1,837 1,840 48,400
2025/01/08 1,896 1,915 1,864 1,867 46,200
2025/01/07 1,937 1,937 1,891 1,895 36,400
2025/01/06 1,930 1,943 1,907 1,910 28,400

このページの先頭へ