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
2026/03/11 1,644 1,645 1,628 1,628 8,700
2026/03/10 1,620 1,640 1,615 1,637 20,600
2026/03/09 1,602 1,617 1,594 1,604 40,800
2026/03/06 1,610 1,646 1,608 1,621 24,700
2026/03/05 1,632 1,649 1,620 1,620 34,100
2026/03/04 1,605 1,619 1,598 1,601 44,400
2026/03/03 1,659 1,659 1,607 1,607 33,100
2026/03/02 1,656 1,660 1,645 1,648 19,200
2026/02/27 1,672 1,678 1,665 1,668 15,500
2026/02/26 1,658 1,680 1,658 1,661 38,700
2026/02/25 1,631 1,657 1,631 1,652 22,200
2026/02/24 1,635 1,636 1,626 1,626 22,300
2026/02/20 1,648 1,648 1,633 1,643 23,200
2026/02/19 1,625 1,649 1,625 1,644 25,200
2026/02/18 1,611 1,631 1,611 1,622 35,500
2026/02/17 1,605 1,611 1,598 1,603 44,600
2026/02/16 1,606 1,620 1,603 1,603 37,300
2026/02/13 1,642 1,643 1,605 1,606 72,500
2026/02/12 1,662 1,667 1,631 1,636 53,700
2026/02/10 1,651 1,667 1,651 1,655 23,100
2026/02/09 1,672 1,673 1,645 1,651 46,300
2026/02/06 1,639 1,660 1,632 1,660 21,500
2026/02/05 1,632 1,661 1,632 1,641 44,200
2026/02/04 1,612 1,637 1,605 1,631 145,800
2026/02/03 1,696 1,700 1,676 1,692 49,200
2026/02/02 1,718 1,722 1,686 1,691 32,100
2026/01/30 1,696 1,708 1,693 1,708 23,200
2026/01/29 1,686 1,699 1,677 1,695 29,700
2026/01/28 1,709 1,709 1,687 1,689 37,800
2026/01/27 1,712 1,722 1,705 1,716 21,500
2026/01/26 1,748 1,749 1,708 1,709 38,200
2026/01/23 1,727 1,744 1,725 1,736 33,000
2026/01/22 1,713 1,729 1,710 1,721 20,900
2026/01/21 1,708 1,709 1,684 1,709 32,900
2026/01/20 1,738 1,739 1,714 1,714 28,300
2026/01/19 1,746 1,750 1,725 1,728 46,700
2026/01/16 1,724 1,733 1,719 1,728 37,500
2026/01/15 1,677 1,719 1,677 1,714 53,700
2026/01/14 1,670 1,682 1,667 1,673 31,100
2026/01/13 1,710 1,710 1,667 1,669 89,500
2026/01/09 1,700 1,703 1,691 1,696 35,100
2026/01/08 1,698 1,705 1,690 1,697 37,700
2026/01/07 1,693 1,698 1,676 1,695 34,300
2026/01/06 1,670 1,693 1,670 1,692 32,900
2026/01/05 1,681 1,685 1,661 1,663 33,200

このページの先頭へ