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

ＥＩＺＯ(6737)の株価時系列情報

ＥＩＺＯ(6737)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
2026/06/24 2,407 2,411 2,332 2,370 204,500
2026/06/23 2,496 2,496 2,397 2,397 243,600
2026/06/22 2,495 2,504 2,477 2,496 183,000
2026/06/19 2,500 2,544 2,489 2,489 254,500
2026/06/18 2,481 2,543 2,481 2,510 185,800
2026/06/17 2,498 2,510 2,474 2,481 115,400
2026/06/16 2,546 2,559 2,498 2,504 143,000
2026/06/15 2,534 2,561 2,492 2,546 179,900
2026/06/12 2,552 2,579 2,477 2,496 237,000
2026/06/11 2,529 2,546 2,491 2,521 141,600
2026/06/10 2,590 2,601 2,520 2,539 186,900
2026/06/09 2,602 2,607 2,550 2,590 202,300
2026/06/08 2,590 2,628 2,563 2,578 234,300
2026/06/05 2,643 2,662 2,615 2,635 203,400
2026/06/04 2,622 2,656 2,601 2,637 212,300
2026/06/03 2,609 2,680 2,596 2,653 272,400
2026/06/02 2,604 2,620 2,541 2,576 277,300
2026/06/01 2,627 2,631 2,573 2,600 284,400
2026/05/29 2,642 2,669 2,621 2,636 680,900
2026/05/28 2,567 2,647 2,551 2,597 670,100
2026/05/27 2,600 2,612 2,565 2,605 524,400
2026/05/26 2,523 2,595 2,508 2,588 159,800
2026/05/25 2,598 2,599 2,532 2,543 165,300
2026/05/22 2,565 2,621 2,557 2,557 267,400
2026/05/21 2,447 2,563 2,442 2,534 349,800
2026/05/20 2,400 2,455 2,383 2,417 359,900
2026/05/19 2,404 2,424 2,361 2,410 286,200
2026/05/18 2,357 2,422 2,356 2,409 190,700
2026/05/15 2,347 2,394 2,341 2,378 199,400
2026/05/14 2,406 2,406 2,340 2,355 233,400
2026/05/13 2,351 2,468 2,336 2,431 547,500
2026/05/12 2,251 2,359 2,240 2,301 427,600
2026/05/11 2,253 2,271 2,242 2,256 305,900
2026/05/08 2,088 2,250 2,073 2,203 522,100
2026/05/07 2,080 2,098 2,072 2,095 135,200
2026/05/01 2,050 2,058 2,044 2,056 85,100
2026/04/30 2,058 2,066 2,045 2,065 123,900
2026/04/28 2,082 2,091 2,058 2,066 78,500
2026/04/27 2,060 2,080 2,060 2,060 82,400
2026/04/24 2,098 2,098 2,063 2,068 74,200
2026/04/23 2,103 2,114 2,068 2,089 114,200
2026/04/22 2,136 2,138 2,122 2,123 93,400
2026/04/21 2,160 2,167 2,145 2,149 69,400
2026/04/20 2,166 2,177 2,160 2,162 102,200
2026/04/17 2,140 2,165 2,135 2,154 76,800
2026/04/16 2,138 2,148 2,132 2,140 101,200
2026/04/15 2,121 2,132 2,117 2,128 104,900
2026/04/14 2,106 2,119 2,099 2,110 92,500
2026/04/13 2,120 2,129 2,099 2,106 89,800
2026/04/10 2,130 2,142 2,121 2,125 84,400
2026/04/09 2,153 2,155 2,124 2,127 106,200
2026/04/08 2,154 2,162 2,145 2,155 206,600
2026/04/07 2,140 2,146 2,125 2,135 66,700
2026/04/06 2,126 2,142 2,122 2,134 60,700
2026/04/03 2,115 2,139 2,115 2,126 69,500
2026/03/27 2,146 2,163 2,133 2,155 195,100
2026/03/26 2,153 2,163 2,135 2,148 112,400
2026/03/25 2,159 2,160 2,148 2,153 104,500
2026/03/24 2,144 2,144 2,114 2,126 113,900
2026/03/23 2,130 2,135 2,083 2,101 197,100
2026/03/19 2,192 2,195 2,145 2,145 245,400
2026/03/18 2,170 2,195 2,169 2,195 88,800
2026/03/17 2,167 2,173 2,152 2,160 68,400
2026/03/16 2,146 2,169 2,141 2,148 101,300
2026/03/13 2,160 2,174 2,141 2,141 208,500
2026/03/12 2,201 2,205 2,171 2,184 163,400
2026/03/11 2,233 2,247 2,229 2,229 115,100
2026/03/10 2,206 2,229 2,196 2,218 149,800
2026/03/09 2,180 2,191 2,158 2,185 194,400
2026/03/06 2,191 2,221 2,176 2,219 112,600
2026/03/05 2,206 2,229 2,191 2,207 159,000
2026/03/04 2,180 2,190 2,139 2,159 227,100
2026/03/03 2,280 2,280 2,223 2,225 171,300
2026/03/02 2,280 2,303 2,255 2,291 134,500
2026/02/27 2,258 2,303 2,251 2,303 195,300
2026/02/26 2,265 2,276 2,259 2,265 129,700
2026/02/25 2,267 2,271 2,248 2,256 128,500
2026/02/24 2,270 2,286 2,250 2,278 160,000
2026/02/20 2,263 2,267 2,243 2,263 210,600
2026/02/19 2,255 2,277 2,252 2,267 202,800
2026/02/18 2,215 2,254 2,213 2,249 194,300
2026/02/17 2,185 2,199 2,177 2,199 109,800
2026/02/16 2,193 2,197 2,171 2,190 185,300
2026/02/13 2,225 2,237 2,182 2,186 173,900
2026/02/12 2,220 2,243 2,216 2,225 165,500
2026/02/10 2,202 2,217 2,192 2,212 155,300
2026/02/09 2,227 2,227 2,186 2,189 181,100
2026/02/06 2,207 2,207 2,174 2,187 175,900
2026/02/05 2,219 2,226 2,193 2,193 143,800
2026/02/04 2,200 2,208 2,179 2,190 194,700
2026/02/03 2,195 2,210 2,180 2,203 161,100
2026/02/02 2,177 2,205 2,162 2,162 290,900
2026/01/30 2,259 2,259 2,128 2,161 337,100
2026/01/29 2,252 2,270 2,209 2,249 284,900
2026/01/28 2,285 2,287 2,258 2,263 104,000
2026/01/27 2,291 2,310 2,275 2,303 125,000
2026/01/26 2,341 2,341 2,295 2,299 156,200
2026/01/23 2,359 2,372 2,338 2,369 112,000
2026/01/22 2,315 2,358 2,310 2,352 124,900
2026/01/21 2,306 2,310 2,287 2,303 114,100
2026/01/20 2,336 2,336 2,321 2,324 69,700
2026/01/19 2,349 2,350 2,314 2,333 86,900
2026/01/16 2,327 2,345 2,320 2,345 100,600
2026/01/15 2,321 2,336 2,320 2,329 68,700
2026/01/14 2,300 2,333 2,296 2,321 116,100
2026/01/13 2,293 2,297 2,269 2,288 107,200
2026/01/09 2,277 2,295 2,273 2,273 88,200
2026/01/08 2,280 2,285 2,266 2,269 117,500
2026/01/07 2,248 2,279 2,244 2,279 137,000
2026/01/06 2,236 2,255 2,231 2,254 98,300
2026/01/05 2,238 2,250 2,226 2,231 113,700
2025/12/30 2,240 2,253 2,230 2,237 100,200
2025/12/29 2,250 2,250 2,230 2,243 117,200
2025/12/26 2,257 2,260 2,222 2,239 121,900
2025/12/25 2,263 2,264 2,247 2,258 74,200
2025/12/24 2,255 2,262 2,247 2,250 90,600
2025/12/23 2,242 2,260 2,240 2,260 68,800
2025/12/22 2,230 2,245 2,222 2,237 92,400
2025/12/19 2,208 2,228 2,201 2,228 202,000
2025/12/18 2,200 2,222 2,198 2,210 64,800
2025/12/17 2,200 2,205 2,188 2,198 47,100
2025/12/16 2,200 2,215 2,198 2,198 47,500
2025/12/15 2,203 2,223 2,194 2,222 63,700
2025/12/12 2,206 2,213 2,194 2,200 79,400
2025/12/11 2,218 2,218 2,186 2,186 84,600
2025/12/10 2,198 2,209 2,187 2,206 64,400
2025/12/09 2,175 2,200 2,175 2,195 86,100
2025/12/08 2,156 2,188 2,156 2,186 64,400
2025/12/05 2,175 2,180 2,149 2,156 114,200
2025/12/04 2,160 2,177 2,160 2,175 109,400
2025/12/03 2,191 2,193 2,162 2,171 153,500
2025/12/02 2,214 2,215 2,181 2,187 130,500
2025/12/01 2,262 2,267 2,209 2,214 142,200
2025/11/28 2,236 2,250 2,235 2,250 128,000
2025/11/27 2,221 2,238 2,215 2,236 83,900
2025/11/26 2,210 2,224 2,209 2,221 65,200
2025/11/25 2,222 2,223 2,200 2,204 77,600
2025/11/21 2,155 2,207 2,155 2,205 114,600
2025/11/20 2,162 2,169 2,150 2,158 132,100
2025/11/19 2,138 2,151 2,128 2,138 83,600
2025/11/18 2,157 2,171 2,137 2,137 67,000
2025/11/17 2,160 2,168 2,148 2,166 74,200
2025/11/14 2,159 2,164 2,150 2,162 72,300
2025/11/13 2,176 2,176 2,156 2,163 65,500
2025/11/12 2,155 2,177 2,155 2,167 85,600
2025/11/11 2,146 2,168 2,138 2,160 125,700
2025/11/10 2,190 2,196 2,184 2,196 86,600
2025/11/07 2,180 2,192 2,168 2,188 64,000
2025/11/06 2,189 2,202 2,175 2,187 128,500
2025/11/05 2,170 2,173 2,118 2,156 140,500
2025/11/04 2,191 2,216 2,178 2,178 190,200
2025/10/31 2,161 2,239 2,147 2,190 163,600
2025/10/30 2,135 2,162 2,135 2,155 349,500
2025/10/29 2,164 2,171 2,125 2,126 145,300
2025/10/28 2,223 2,243 2,166 2,166 123,300
2025/10/27 2,215 2,243 2,210 2,240 86,200
2025/10/24 2,207 2,214 2,200 2,201 66,300
2025/10/23 2,188 2,214 2,183 2,208 96,800
2025/10/22 2,178 2,191 2,168 2,188 72,000
2025/10/21 2,197 2,199 2,168 2,168 71,300
2025/10/20 2,200 2,207 2,185 2,188 102,600
2025/10/17 2,150 2,180 2,148 2,180 122,300
2025/10/16 2,156 2,162 2,140 2,150 77,100
2025/10/15 2,133 2,149 2,131 2,140 77,800
2025/10/14 2,110 2,142 2,105 2,116 117,600
2025/10/10 2,180 2,186 2,133 2,133 95,800
2025/10/09 2,172 2,195 2,169 2,194 94,500
2025/10/08 2,190 2,202 2,160 2,169 93,900
2025/10/07 2,171 2,202 2,171 2,195 124,900
2025/10/06 2,167 2,170 2,152 2,165 105,600
2025/10/03 2,120 2,138 2,117 2,125 78,900
2025/10/02 2,135 2,150 2,114 2,128 99,300
2025/10/01 2,190 2,197 2,132 2,135 130,400
2025/09/30 2,220 2,229 2,190 2,190 142,300
2025/09/29 2,250 2,255 2,233 2,233 123,700
2025/09/26 2,260 2,290 2,260 2,290 164,300
2025/09/25 2,258 2,276 2,257 2,270 94,400
2025/09/24 2,260 2,273 2,252 2,258 108,900
2025/09/22 2,243 2,261 2,232 2,259 108,100
2025/09/19 2,255 2,270 2,232 2,240 224,500
2025/09/18 2,251 2,265 2,245 2,260 132,100
2025/09/17 2,280 2,280 2,251 2,255 121,600
2025/09/16 2,280 2,294 2,273 2,281 101,000
2025/09/12 2,274 2,295 2,273 2,279 110,600
2025/09/11 2,270 2,278 2,255 2,262 130,300
2025/09/10 2,265 2,270 2,250 2,269 82,000
2025/09/09 2,284 2,295 2,268 2,270 99,100
2025/09/08 2,286 2,294 2,272 2,284 70,700
2025/09/05 2,269 2,293 2,256 2,285 92,500
2025/09/04 2,256 2,269 2,250 2,262 54,500
2025/09/03 2,247 2,264 2,240 2,256 77,800
2025/09/02 2,248 2,248 2,226 2,228 64,400
2025/09/01 2,255 2,256 2,224 2,232 75,000
2025/08/29 2,242 2,265 2,237 2,244 60,700
2025/08/28 2,264 2,279 2,243 2,249 83,100
2025/08/27 2,232 2,254 2,225 2,250 92,300
2025/08/26 2,245 2,245 2,215 2,230 94,200
2025/08/25 2,255 2,259 2,225 2,237 84,800
2025/08/22 2,204 2,253 2,204 2,248 121,800
2025/08/21 2,192 2,200 2,184 2,196 76,800

このページの先頭へ