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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,865 | 4,875 | 4,785 | 4,785 | 42,700 |
| 2024/07/25 | 4,825 | 4,875 | 4,815 | 4,855 | 43,500 |
| 2024/07/24 | 4,860 | 4,895 | 4,850 | 4,860 | 38,000 |
| 2024/07/23 | 4,885 | 4,895 | 4,830 | 4,860 | 37,300 |
| 2024/07/22 | 4,940 | 4,940 | 4,810 | 4,815 | 31,500 |
| 2024/07/19 | 4,985 | 5,000 | 4,900 | 4,940 | 40,100 |
| 2024/07/18 | 4,945 | 5,050 | 4,925 | 5,050 | 49,600 |
| 2024/07/17 | 4,960 | 4,990 | 4,940 | 4,980 | 44,200 |
| 2024/07/16 | 4,955 | 4,955 | 4,915 | 4,930 | 30,300 |
| 2024/07/12 | 4,880 | 4,945 | 4,880 | 4,935 | 39,700 |
| 2024/07/11 | 4,940 | 4,965 | 4,920 | 4,925 | 33,500 |
| 2024/07/10 | 4,910 | 4,955 | 4,875 | 4,940 | 56,500 |
| 2024/07/09 | 4,900 | 4,905 | 4,855 | 4,870 | 54,500 |
| 2024/07/08 | 4,900 | 4,910 | 4,835 | 4,870 | 41,700 |
| 2024/07/05 | 4,915 | 4,965 | 4,880 | 4,900 | 25,900 |
| 2024/07/04 | 4,910 | 4,965 | 4,885 | 4,930 | 42,700 |
| 2024/07/03 | 4,915 | 4,925 | 4,880 | 4,910 | 36,700 |
| 2024/07/02 | 4,925 | 4,950 | 4,880 | 4,940 | 40,500 |
| 2024/07/01 | 4,915 | 4,940 | 4,900 | 4,925 | 39,400 |
| 2024/06/28 | 4,895 | 4,905 | 4,855 | 4,865 | 41,500 |
| 2024/06/27 | 4,915 | 4,920 | 4,880 | 4,900 | 32,500 |
| 2024/06/26 | 4,920 | 4,960 | 4,900 | 4,920 | 41,100 |
| 2024/06/25 | 4,860 | 4,945 | 4,815 | 4,925 | 43,000 |
| 2024/06/24 | 4,835 | 4,880 | 4,810 | 4,815 | 60,700 |
| 2024/06/21 | 4,725 | 4,795 | 4,725 | 4,765 | 73,800 |
| 2024/06/20 | 4,710 | 4,720 | 4,680 | 4,715 | 31,600 |
| 2024/06/19 | 4,760 | 4,765 | 4,695 | 4,710 | 30,400 |
| 2024/06/18 | 4,755 | 4,755 | 4,705 | 4,745 | 30,800 |
| 2024/06/17 | 4,710 | 4,730 | 4,675 | 4,715 | 54,400 |
| 2024/06/14 | 4,720 | 4,790 | 4,710 | 4,760 | 51,800 |
| 2024/06/13 | 4,770 | 4,770 | 4,730 | 4,740 | 40,400 |
| 2024/06/12 | 4,760 | 4,780 | 4,750 | 4,760 | 39,000 |
| 2024/06/11 | 4,850 | 4,850 | 4,760 | 4,790 | 38,700 |
| 2024/06/10 | 4,765 | 4,825 | 4,760 | 4,825 | 30,200 |
| 2024/06/07 | 4,755 | 4,755 | 4,705 | 4,735 | 55,000 |
| 2024/06/06 | 4,760 | 4,775 | 4,710 | 4,755 | 64,000 |
| 2024/06/05 | 4,810 | 4,810 | 4,745 | 4,755 | 65,800 |
| 2024/06/04 | 4,960 | 4,960 | 4,880 | 4,880 | 49,200 |
| 2024/06/03 | 5,000 | 5,050 | 4,990 | 4,990 | 27,500 |
| 2024/05/31 | 4,905 | 5,020 | 4,905 | 5,000 | 64,600 |
| 2024/05/30 | 4,830 | 4,920 | 4,815 | 4,900 | 20,100 |
| 2024/05/29 | 4,920 | 4,960 | 4,850 | 4,850 | 17,100 |
| 2024/05/28 | 4,935 | 4,965 | 4,920 | 4,960 | 25,000 |
| 2024/05/27 | 4,900 | 4,940 | 4,890 | 4,935 | 28,700 |
| 2024/05/24 | 4,810 | 4,885 | 4,780 | 4,885 | 46,000 |
| 2024/05/23 | 4,785 | 4,845 | 4,770 | 4,845 | 31,100 |
| 2024/05/22 | 4,860 | 4,860 | 4,790 | 4,795 | 33,500 |
| 2024/05/21 | 4,870 | 4,925 | 4,850 | 4,875 | 33,200 |
| 2024/05/20 | 4,855 | 4,895 | 4,845 | 4,870 | 37,200 |
| 2024/05/17 | 4,895 | 4,900 | 4,850 | 4,855 | 23,500 |
| 2024/05/16 | 5,000 | 5,040 | 4,900 | 4,900 | 38,400 |
| 2024/05/15 | 5,080 | 5,090 | 5,000 | 5,000 | 14,600 |
| 2024/05/14 | 5,030 | 5,080 | 5,020 | 5,070 | 24,000 |
| 2024/05/13 | 4,960 | 5,000 | 4,935 | 5,000 | 25,900 |
| 2024/05/10 | 5,020 | 5,020 | 4,925 | 4,925 | 111,400 |
| 2024/05/09 | 5,130 | 5,240 | 5,130 | 5,220 | 31,600 |
| 2024/05/08 | 5,010 | 5,140 | 5,010 | 5,110 | 45,400 |
| 2024/05/07 | 5,040 | 5,060 | 5,010 | 5,010 | 13,800 |
| 2024/05/02 | 5,040 | 5,080 | 5,000 | 5,050 | 17,200 |
| 2024/05/01 | 5,070 | 5,070 | 5,000 | 5,030 | 10,000 |
| 2024/04/30 | 4,995 | 5,080 | 4,990 | 5,080 | 23,100 |
| 2024/04/26 | 4,960 | 5,010 | 4,915 | 4,985 | 21,000 |
| 2024/04/25 | 5,020 | 5,020 | 4,950 | 4,950 | 18,500 |
| 2024/04/24 | 5,040 | 5,040 | 4,985 | 5,020 | 22,900 |
| 2024/04/23 | 5,010 | 5,040 | 4,965 | 4,995 | 33,100 |
| 2024/04/22 | 5,010 | 5,060 | 5,000 | 5,030 | 16,900 |
| 2024/04/19 | 5,060 | 5,060 | 4,930 | 4,950 | 35,400 |
| 2024/04/18 | 5,010 | 5,100 | 5,010 | 5,100 | 22,800 |
| 2024/04/17 | 5,070 | 5,090 | 5,000 | 5,010 | 20,500 |
| 2024/04/16 | 5,170 | 5,170 | 5,050 | 5,070 | 29,400 |
| 2024/04/15 | 5,190 | 5,210 | 5,160 | 5,210 | 16,000 |
| 2024/04/12 | 5,210 | 5,210 | 5,170 | 5,210 | 15,000 |
| 2024/04/11 | 5,140 | 5,210 | 5,130 | 5,190 | 13,800 |
| 2024/04/10 | 5,140 | 5,200 | 5,140 | 5,180 | 7,800 |
| 2024/04/09 | 5,150 | 5,200 | 5,140 | 5,170 | 18,300 |
| 2024/04/08 | 5,150 | 5,180 | 5,130 | 5,150 | 15,800 |
| 2024/04/05 | 5,160 | 5,180 | 5,100 | 5,150 | 16,500 |
| 2024/04/04 | 5,190 | 5,220 | 5,160 | 5,190 | 20,200 |
| 2024/04/03 | 5,140 | 5,200 | 5,130 | 5,190 | 23,600 |
| 2024/04/02 | 5,240 | 5,240 | 5,160 | 5,170 | 26,700 |
| 2024/04/01 | 5,220 | 5,330 | 5,220 | 5,240 | 41,000 |
| 2024/03/29 | 5,160 | 5,230 | 5,150 | 5,190 | 31,300 |
| 2024/03/28 | 5,190 | 5,220 | 5,130 | 5,140 | 52,400 |
| 2024/03/27 | 5,230 | 5,320 | 5,230 | 5,280 | 71,400 |
| 2024/03/26 | 5,260 | 5,280 | 5,220 | 5,230 | 29,600 |
| 2024/03/25 | 5,310 | 5,340 | 5,260 | 5,280 | 36,600 |
| 2024/03/22 | 5,260 | 5,300 | 5,260 | 5,300 | 25,100 |
| 2024/03/21 | 5,200 | 5,290 | 5,200 | 5,260 | 27,700 |
| 2024/03/19 | 5,160 | 5,200 | 5,090 | 5,200 | 33,600 |
| 2024/03/18 | 5,160 | 5,260 | 5,160 | 5,220 | 23,600 |
| 2024/03/15 | 5,050 | 5,190 | 5,050 | 5,140 | 36,800 |
| 2024/03/14 | 5,100 | 5,110 | 5,040 | 5,100 | 24,200 |
| 2024/03/13 | 5,130 | 5,160 | 5,080 | 5,100 | 29,600 |
| 2024/03/12 | 5,070 | 5,140 | 5,040 | 5,130 | 26,100 |
| 2024/03/11 | 5,160 | 5,180 | 5,040 | 5,100 | 26,900 |
| 2024/03/08 | 5,090 | 5,260 | 5,080 | 5,220 | 45,100 |
| 2024/03/07 | 5,250 | 5,250 | 5,120 | 5,150 | 28,900 |
| 2024/03/06 | 5,150 | 5,240 | 5,150 | 5,210 | 37,200 |
| 2024/03/05 | 5,190 | 5,200 | 5,130 | 5,170 | 25,700 |
| 2024/03/04 | 5,190 | 5,190 | 5,100 | 5,180 | 50,500 |
| 2024/03/01 | 5,140 | 5,170 | 5,110 | 5,150 | 24,200 |
| 2024/02/29 | 5,140 | 5,220 | 5,110 | 5,160 | 38,900 |
| 2024/02/28 | 5,180 | 5,190 | 5,110 | 5,110 | 28,100 |
| 2024/02/27 | 5,110 | 5,170 | 5,110 | 5,160 | 23,000 |
| 2024/02/26 | 5,180 | 5,180 | 5,090 | 5,100 | 31,400 |
| 2024/02/22 | 5,090 | 5,160 | 5,080 | 5,130 | 51,500 |
| 2024/02/21 | 5,050 | 5,070 | 5,010 | 5,010 | 22,900 |
| 2024/02/20 | 5,120 | 5,130 | 5,040 | 5,060 | 29,100 |
| 2024/02/19 | 5,050 | 5,140 | 5,050 | 5,110 | 29,500 |
| 2024/02/16 | 5,050 | 5,090 | 5,010 | 5,030 | 35,100 |
| 2024/02/15 | 5,060 | 5,060 | 4,960 | 4,980 | 38,300 |
| 2024/02/14 | 5,120 | 5,120 | 5,010 | 5,030 | 30,600 |
| 2024/02/13 | 5,140 | 5,150 | 5,080 | 5,110 | 35,400 |
| 2024/02/09 | 5,030 | 5,090 | 5,000 | 5,080 | 47,800 |
| 2024/02/08 | 4,955 | 4,990 | 4,890 | 4,960 | 33,800 |
| 2024/02/07 | 5,040 | 5,050 | 4,940 | 4,950 | 43,000 |
| 2024/02/06 | 5,020 | 5,090 | 4,990 | 5,070 | 44,200 |
| 2024/02/05 | 4,985 | 5,040 | 4,975 | 5,020 | 34,800 |
| 2024/02/02 | 5,130 | 5,160 | 5,000 | 5,000 | 48,800 |
| 2024/02/01 | 5,230 | 5,260 | 5,120 | 5,150 | 52,400 |
| 2024/01/31 | 5,170 | 5,180 | 5,080 | 5,120 | 43,500 |
| 2024/01/30 | 5,200 | 5,230 | 5,130 | 5,190 | 38,300 |
| 2024/01/29 | 5,170 | 5,220 | 5,170 | 5,200 | 21,600 |
| 2024/01/26 | 5,110 | 5,190 | 5,110 | 5,140 | 31,800 |
| 2024/01/25 | 5,140 | 5,190 | 5,140 | 5,170 | 20,800 |
| 2024/01/24 | 5,140 | 5,170 | 5,090 | 5,120 | 20,700 |
| 2024/01/23 | 5,170 | 5,230 | 5,150 | 5,150 | 30,700 |
| 2024/01/22 | 5,110 | 5,180 | 5,110 | 5,180 | 20,100 |
| 2024/01/19 | 5,050 | 5,090 | 5,020 | 5,060 | 21,500 |
| 2024/01/18 | 5,080 | 5,100 | 5,050 | 5,060 | 22,800 |
| 2024/01/17 | 5,050 | 5,130 | 5,050 | 5,050 | 25,900 |
| 2024/01/16 | 5,110 | 5,110 | 5,030 | 5,050 | 24,500 |
| 2024/01/15 | 5,000 | 5,150 | 5,000 | 5,130 | 33,000 |
| 2024/01/12 | 5,030 | 5,060 | 4,975 | 5,030 | 62,400 |
| 2024/01/11 | 5,080 | 5,080 | 5,010 | 5,020 | 56,100 |
| 2024/01/10 | 5,040 | 5,090 | 5,000 | 5,070 | 38,300 |
| 2024/01/09 | 4,985 | 5,060 | 4,985 | 5,040 | 34,200 |
| 2024/01/05 | 4,970 | 4,985 | 4,925 | 4,950 | 46,500 |
| 2024/01/04 | 4,780 | 4,900 | 4,750 | 4,900 | 83,500 |
| 2023/12/29 | 4,935 | 4,935 | 4,865 | 4,935 | 31,800 |
| 2023/12/28 | 4,930 | 4,930 | 4,885 | 4,905 | 21,100 |
| 2023/12/27 | 4,915 | 4,940 | 4,900 | 4,930 | 24,500 |
| 2023/12/26 | 4,800 | 4,920 | 4,795 | 4,915 | 52,900 |
| 2023/12/25 | 4,915 | 4,915 | 4,765 | 4,785 | 42,500 |
| 2023/12/22 | 4,780 | 4,855 | 4,780 | 4,855 | 26,600 |
| 2023/12/21 | 4,760 | 4,815 | 4,760 | 4,795 | 34,600 |
| 2023/12/20 | 4,850 | 4,865 | 4,790 | 4,810 | 40,600 |
| 2023/12/19 | 4,810 | 4,850 | 4,790 | 4,850 | 42,100 |
| 2023/12/18 | 4,750 | 4,805 | 4,710 | 4,795 | 25,300 |
| 2023/12/15 | 4,900 | 4,930 | 4,775 | 4,785 | 48,300 |
| 2023/12/14 | 4,945 | 4,980 | 4,910 | 4,920 | 34,500 |
| 2023/12/13 | 4,985 | 5,040 | 4,935 | 4,970 | 53,600 |
| 2023/12/12 | 5,050 | 5,050 | 4,925 | 4,955 | 40,700 |
| 2023/12/11 | 5,050 | 5,060 | 5,010 | 5,060 | 31,900 |
| 2023/12/08 | 5,080 | 5,080 | 4,945 | 4,975 | 60,400 |
| 2023/12/07 | 4,940 | 5,090 | 4,930 | 5,070 | 60,000 |
| 2023/12/06 | 4,885 | 5,030 | 4,870 | 5,010 | 62,600 |
| 2023/12/05 | 4,940 | 4,940 | 4,845 | 4,850 | 36,800 |
| 2023/12/04 | 4,870 | 4,950 | 4,845 | 4,940 | 39,500 |
| 2023/12/01 | 4,890 | 4,915 | 4,860 | 4,870 | 31,900 |
| 2023/11/30 | 4,860 | 4,875 | 4,825 | 4,875 | 66,400 |
| 2023/11/29 | 4,870 | 4,900 | 4,835 | 4,850 | 40,000 |
| 2023/11/28 | 4,875 | 4,910 | 4,845 | 4,870 | 47,000 |
| 2023/11/27 | 4,880 | 4,885 | 4,810 | 4,810 | 38,300 |
| 2023/11/24 | 4,860 | 4,865 | 4,820 | 4,835 | 27,600 |
| 2023/11/22 | 4,735 | 4,825 | 4,730 | 4,805 | 44,400 |
| 2023/11/21 | 4,650 | 4,755 | 4,645 | 4,735 | 81,100 |
| 2023/11/20 | 4,780 | 4,830 | 4,645 | 4,645 | 57,100 |
| 2023/11/17 | 4,715 | 4,795 | 4,715 | 4,795 | 58,400 |
| 2023/11/16 | 4,875 | 4,915 | 4,715 | 4,715 | 66,000 |
| 2023/11/15 | 4,910 | 4,910 | 4,845 | 4,875 | 42,700 |
| 2023/11/14 | 4,880 | 4,895 | 4,830 | 4,840 | 40,500 |
| 2023/11/13 | 4,900 | 4,930 | 4,850 | 4,850 | 38,300 |
| 2023/11/10 | 4,905 | 4,945 | 4,835 | 4,920 | 56,000 |
| 2023/11/09 | 4,865 | 4,905 | 4,825 | 4,870 | 60,800 |
| 2023/11/08 | 4,820 | 4,875 | 4,745 | 4,800 | 88,500 |
| 2023/11/07 | 4,800 | 4,865 | 4,780 | 4,780 | 76,900 |
| 2023/11/06 | 4,760 | 4,850 | 4,745 | 4,805 | 111,600 |
| 2023/11/02 | 4,640 | 4,740 | 4,640 | 4,695 | 103,700 |
| 2023/11/01 | 4,335 | 4,585 | 4,320 | 4,585 | 228,600 |
| 2023/10/31 | 4,765 | 4,820 | 4,745 | 4,815 | 67,500 |
| 2023/10/30 | 4,815 | 4,815 | 4,725 | 4,765 | 61,600 |
| 2023/10/27 | 4,790 | 4,865 | 4,780 | 4,865 | 33,900 |
| 2023/10/26 | 4,795 | 4,845 | 4,750 | 4,755 | 35,700 |
| 2023/10/25 | 4,860 | 4,860 | 4,795 | 4,795 | 46,100 |
| 2023/10/24 | 4,770 | 4,815 | 4,700 | 4,800 | 43,300 |
| 2023/10/23 | 4,855 | 4,865 | 4,785 | 4,790 | 53,200 |
| 2023/10/20 | 4,850 | 4,885 | 4,840 | 4,860 | 35,700 |
| 2023/10/19 | 4,885 | 4,965 | 4,885 | 4,960 | 42,400 |
| 2023/10/18 | 4,915 | 4,985 | 4,910 | 4,985 | 46,900 |
| 2023/10/17 | 4,950 | 4,995 | 4,910 | 4,945 | 33,200 |
| 2023/10/16 | 4,950 | 4,975 | 4,880 | 4,905 | 28,000 |
| 2023/10/13 | 4,975 | 5,030 | 4,960 | 4,975 | 30,500 |
| 2023/10/12 | 5,020 | 5,020 | 4,970 | 5,020 | 34,900 |
| 2023/10/11 | 5,070 | 5,080 | 5,030 | 5,050 | 30,400 |
| 2023/10/10 | 4,955 | 5,080 | 4,955 | 5,060 | 47,300 |
| 2023/10/06 | 4,880 | 4,975 | 4,880 | 4,955 | 40,200 |
| 2023/10/05 | 4,840 | 4,890 | 4,835 | 4,880 | 24,000 |
| 2023/10/04 | 4,915 | 4,915 | 4,785 | 4,785 | 52,900 |
| 2023/10/03 | 5,090 | 5,090 | 4,985 | 4,985 | 33,000 |