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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,092 | 2,098 | 2,075 | 2,085 | 65,300 |
| 2025/06/12 | 2,115 | 2,128 | 2,098 | 2,108 | 68,900 |
| 2025/06/11 | 2,100 | 2,129 | 2,092 | 2,125 | 90,100 |
| 2025/06/10 | 2,073 | 2,119 | 2,070 | 2,089 | 94,600 |
| 2025/06/09 | 2,070 | 2,088 | 2,063 | 2,076 | 77,700 |
| 2025/06/06 | 2,080 | 2,089 | 2,071 | 2,079 | 68,300 |
| 2025/06/05 | 2,058 | 2,084 | 2,046 | 2,075 | 73,900 |
| 2025/06/04 | 2,038 | 2,070 | 2,034 | 2,057 | 58,600 |
| 2025/06/03 | 2,051 | 2,051 | 2,038 | 2,039 | 41,700 |
| 2025/06/02 | 2,050 | 2,067 | 2,040 | 2,050 | 52,700 |
| 2025/05/30 | 2,050 | 2,072 | 2,043 | 2,071 | 64,100 |
| 2025/05/29 | 2,069 | 2,091 | 2,063 | 2,069 | 68,700 |
| 2025/05/28 | 2,056 | 2,069 | 2,050 | 2,069 | 69,100 |
| 2025/05/27 | 2,037 | 2,062 | 2,034 | 2,053 | 47,600 |
| 2025/05/26 | 2,029 | 2,039 | 2,022 | 2,038 | 44,500 |
| 2025/05/23 | 2,017 | 2,029 | 2,010 | 2,025 | 65,200 |
| 2025/05/22 | 2,000 | 2,009 | 1,984 | 2,006 | 45,800 |
| 2025/05/21 | 2,018 | 2,018 | 1,988 | 1,994 | 48,000 |
| 2025/05/20 | 2,018 | 2,020 | 1,998 | 1,998 | 49,600 |
| 2025/05/19 | 2,014 | 2,020 | 1,998 | 2,006 | 65,800 |
| 2025/05/16 | 2,025 | 2,025 | 2,000 | 2,016 | 57,000 |
| 2025/05/15 | 2,023 | 2,044 | 2,011 | 2,025 | 58,700 |
| 2025/05/14 | 2,057 | 2,057 | 2,006 | 2,044 | 68,500 |
| 2025/05/13 | 2,078 | 2,080 | 2,035 | 2,057 | 53,000 |
| 2025/05/12 | 2,030 | 2,040 | 2,023 | 2,038 | 52,700 |
| 2025/05/09 | 2,075 | 2,103 | 2,006 | 2,006 | 116,200 |
| 2025/05/08 | 2,068 | 2,100 | 2,009 | 2,060 | 136,300 |
| 2025/05/07 | 2,051 | 2,056 | 2,037 | 2,037 | 57,600 |
| 2025/05/02 | 2,063 | 2,063 | 2,037 | 2,054 | 44,600 |
| 2025/05/01 | 2,044 | 2,068 | 2,035 | 2,052 | 55,100 |
| 2025/04/30 | 2,031 | 2,054 | 2,029 | 2,044 | 77,700 |
| 2025/04/28 | 2,030 | 2,046 | 2,029 | 2,034 | 55,600 |
| 2025/04/25 | 2,025 | 2,025 | 2,000 | 2,013 | 41,600 |
| 2025/04/24 | 2,007 | 2,020 | 1,993 | 2,000 | 59,600 |
| 2025/04/23 | 1,975 | 1,990 | 1,963 | 1,968 | 71,700 |
| 2025/04/22 | 1,934 | 1,950 | 1,930 | 1,935 | 41,900 |
| 2025/04/21 | 1,940 | 1,951 | 1,914 | 1,921 | 31,900 |
| 2025/04/18 | 1,931 | 1,960 | 1,930 | 1,959 | 34,100 |
| 2025/04/17 | 1,919 | 1,932 | 1,907 | 1,931 | 49,700 |
| 2025/04/16 | 1,929 | 1,929 | 1,897 | 1,914 | 48,000 |
| 2025/04/15 | 1,927 | 1,950 | 1,920 | 1,920 | 54,300 |
| 2025/04/14 | 1,935 | 1,935 | 1,919 | 1,919 | 42,400 |
| 2025/04/11 | 1,869 | 1,917 | 1,847 | 1,909 | 75,800 |
| 2025/04/10 | 1,961 | 1,967 | 1,926 | 1,931 | 86,700 |
| 2025/04/09 | 1,850 | 1,880 | 1,812 | 1,840 | 123,400 |
| 2025/04/08 | 1,888 | 1,954 | 1,888 | 1,913 | 98,600 |
| 2025/04/07 | 1,838 | 1,872 | 1,773 | 1,834 | 148,100 |
| 2025/04/04 | 1,956 | 1,956 | 1,891 | 1,918 | 118,300 |
| 2025/04/03 | 2,007 | 2,015 | 1,986 | 2,001 | 90,800 |
| 2025/04/02 | 2,100 | 2,100 | 2,051 | 2,057 | 48,900 |
| 2025/04/01 | 2,087 | 2,108 | 2,079 | 2,081 | 65,100 |
| 2025/03/31 | 2,138 | 2,138 | 2,084 | 2,084 | 93,100 |
| 2025/03/28 | 2,163 | 2,178 | 2,148 | 2,156 | 95,900 |
| 2025/03/27 | 2,210 | 2,229 | 2,205 | 2,229 | 84,200 |
| 2025/03/26 | 2,207 | 2,226 | 2,204 | 2,226 | 65,300 |
| 2025/03/25 | 2,204 | 2,213 | 2,193 | 2,202 | 49,400 |
| 2025/03/24 | 2,214 | 2,214 | 2,180 | 2,187 | 53,400 |
| 2025/03/21 | 2,220 | 2,224 | 2,205 | 2,205 | 59,300 |
| 2025/03/19 | 2,220 | 2,233 | 2,210 | 2,220 | 51,200 |
| 2025/03/18 | 2,204 | 2,219 | 2,203 | 2,203 | 52,800 |
| 2025/03/17 | 2,226 | 2,226 | 2,202 | 2,203 | 37,000 |
| 2025/03/14 | 2,203 | 2,209 | 2,180 | 2,200 | 76,400 |
| 2025/03/13 | 2,200 | 2,213 | 2,199 | 2,202 | 37,900 |
| 2025/03/12 | 2,177 | 2,205 | 2,173 | 2,189 | 82,300 |
| 2025/03/11 | 2,236 | 2,236 | 2,182 | 2,198 | 87,500 |
| 2025/03/10 | 2,240 | 2,243 | 2,213 | 2,232 | 97,400 |
| 2025/03/07 | 2,201 | 2,249 | 2,175 | 2,240 | 79,600 |
| 2025/03/06 | 2,179 | 2,279 | 2,179 | 2,244 | 141,600 |
| 2025/03/05 | 2,146 | 2,181 | 2,146 | 2,168 | 40,300 |
| 2025/03/04 | 2,162 | 2,170 | 2,149 | 2,159 | 41,100 |
| 2025/03/03 | 2,160 | 2,180 | 2,149 | 2,164 | 77,900 |
| 2025/02/28 | 2,167 | 2,180 | 2,154 | 2,158 | 60,300 |
| 2025/02/27 | 2,198 | 2,198 | 2,167 | 2,167 | 52,600 |
| 2025/02/26 | 2,172 | 2,188 | 2,161 | 2,180 | 71,200 |
| 2025/02/25 | 2,138 | 2,167 | 2,128 | 2,160 | 83,600 |
| 2025/02/21 | 2,115 | 2,128 | 2,113 | 2,124 | 45,200 |
| 2025/02/20 | 2,155 | 2,155 | 2,119 | 2,119 | 74,300 |
| 2025/02/19 | 2,150 | 2,160 | 2,143 | 2,155 | 39,500 |
| 2025/02/18 | 2,121 | 2,150 | 2,121 | 2,142 | 39,800 |
| 2025/02/17 | 2,123 | 2,131 | 2,111 | 2,111 | 48,100 |
| 2025/02/14 | 2,140 | 2,140 | 2,121 | 2,122 | 33,100 |
| 2025/02/13 | 2,126 | 2,129 | 2,105 | 2,125 | 39,400 |
| 2025/02/12 | 2,129 | 2,129 | 2,097 | 2,109 | 48,000 |
| 2025/02/10 | 2,100 | 2,114 | 2,091 | 2,101 | 45,700 |
| 2025/02/07 | 2,127 | 2,127 | 2,092 | 2,108 | 135,700 |
| 2025/02/06 | 2,145 | 2,153 | 2,121 | 2,133 | 41,900 |
| 2025/02/05 | 2,158 | 2,170 | 2,124 | 2,128 | 81,000 |
| 2025/02/04 | 2,185 | 2,195 | 2,144 | 2,164 | 62,100 |
| 2025/02/03 | 2,193 | 2,205 | 2,150 | 2,150 | 244,700 |
| 2025/01/31 | 2,174 | 2,220 | 2,160 | 2,208 | 103,500 |
| 2025/01/30 | 2,156 | 2,164 | 2,147 | 2,159 | 43,700 |
| 2025/01/29 | 2,150 | 2,155 | 2,144 | 2,146 | 38,100 |
| 2025/01/28 | 2,126 | 2,146 | 2,126 | 2,144 | 40,000 |
| 2025/01/27 | 2,143 | 2,148 | 2,126 | 2,141 | 35,800 |
| 2025/01/24 | 2,135 | 2,144 | 2,122 | 2,126 | 50,900 |
| 2025/01/23 | 2,125 | 2,134 | 2,116 | 2,123 | 47,800 |
| 2025/01/22 | 2,111 | 2,134 | 2,111 | 2,121 | 31,400 |
| 2025/01/21 | 2,124 | 2,132 | 2,110 | 2,123 | 27,900 |
| 2025/01/20 | 2,100 | 2,122 | 2,100 | 2,107 | 39,200 |
| 2025/01/17 | 2,097 | 2,106 | 2,089 | 2,098 | 41,100 |
| 2025/01/16 | 2,126 | 2,129 | 2,098 | 2,102 | 59,800 |
| 2025/01/15 | 2,122 | 2,128 | 2,110 | 2,121 | 41,700 |
| 2025/01/14 | 2,114 | 2,135 | 2,113 | 2,122 | 78,000 |
| 2025/01/10 | 2,130 | 2,138 | 2,114 | 2,114 | 63,800 |
| 2025/01/09 | 2,161 | 2,163 | 2,143 | 2,149 | 73,100 |
| 2025/01/08 | 2,183 | 2,184 | 2,161 | 2,161 | 66,400 |
| 2025/01/07 | 2,192 | 2,203 | 2,164 | 2,196 | 84,700 |
| 2025/01/06 | 2,194 | 2,204 | 2,176 | 2,180 | 93,400 |
| 2024/12/30 | 2,203 | 2,224 | 2,192 | 2,192 | 86,300 |
| 2024/12/27 | 2,208 | 2,212 | 2,190 | 2,212 | 84,000 |
| 2024/12/26 | 2,179 | 2,207 | 2,176 | 2,207 | 113,300 |
| 2024/12/25 | 2,205 | 2,205 | 2,170 | 2,195 | 99,900 |
| 2024/12/24 | 2,186 | 2,196 | 2,176 | 2,194 | 47,700 |
| 2024/12/23 | 2,181 | 2,191 | 2,166 | 2,179 | 61,500 |
| 2024/12/20 | 2,188 | 2,200 | 2,161 | 2,161 | 126,400 |
| 2024/12/19 | 2,175 | 2,209 | 2,174 | 2,200 | 64,000 |
| 2024/12/18 | 2,201 | 2,205 | 2,180 | 2,193 | 36,600 |
| 2024/12/17 | 2,225 | 2,232 | 2,188 | 2,201 | 67,600 |
| 2024/12/16 | 2,228 | 2,234 | 2,220 | 2,227 | 29,500 |
| 2024/12/13 | 2,216 | 2,236 | 2,216 | 2,228 | 48,100 |
| 2024/12/12 | 2,250 | 2,260 | 2,235 | 2,243 | 74,000 |
| 2024/12/11 | 2,267 | 2,267 | 2,233 | 2,240 | 39,000 |
| 2024/12/10 | 2,280 | 2,280 | 2,259 | 2,267 | 94,400 |
| 2024/12/09 | 2,225 | 2,260 | 2,224 | 2,258 | 81,700 |
| 2024/12/06 | 2,198 | 2,215 | 2,184 | 2,212 | 41,500 |
| 2024/12/05 | 2,193 | 2,208 | 2,184 | 2,196 | 59,400 |
| 2024/12/04 | 2,181 | 2,188 | 2,155 | 2,173 | 123,700 |
| 2024/12/03 | 2,176 | 2,203 | 2,176 | 2,190 | 64,300 |
| 2024/12/02 | 2,165 | 2,194 | 2,164 | 2,183 | 48,500 |
| 2024/11/29 | 2,175 | 2,175 | 2,154 | 2,154 | 45,800 |
| 2024/11/28 | 2,161 | 2,175 | 2,156 | 2,166 | 40,400 |
| 2024/11/27 | 2,187 | 2,187 | 2,148 | 2,161 | 61,500 |
| 2024/11/26 | 2,184 | 2,195 | 2,158 | 2,195 | 45,900 |
| 2024/11/25 | 2,206 | 2,212 | 2,172 | 2,179 | 115,200 |
| 2024/11/22 | 2,191 | 2,208 | 2,178 | 2,186 | 57,200 |
| 2024/11/21 | 2,212 | 2,222 | 2,175 | 2,181 | 87,100 |
| 2024/11/20 | 2,219 | 2,237 | 2,216 | 2,218 | 37,400 |
| 2024/11/19 | 2,228 | 2,237 | 2,222 | 2,232 | 40,800 |
| 2024/11/18 | 2,211 | 2,229 | 2,208 | 2,229 | 76,100 |
| 2024/11/15 | 2,248 | 2,248 | 2,211 | 2,212 | 82,000 |
| 2024/11/14 | 2,217 | 2,241 | 2,217 | 2,218 | 127,100 |
| 2024/11/13 | 2,240 | 2,249 | 2,208 | 2,217 | 117,200 |
| 2024/11/12 | 2,265 | 2,271 | 2,234 | 2,240 | 78,800 |
| 2024/11/11 | 2,261 | 2,277 | 2,247 | 2,256 | 104,000 |
| 2024/11/08 | 2,325 | 2,325 | 2,265 | 2,268 | 86,500 |
| 2024/11/07 | 2,310 | 2,324 | 2,294 | 2,294 | 103,700 |
| 2024/11/06 | 2,280 | 2,308 | 2,263 | 2,296 | 115,800 |
| 2024/11/05 | 2,242 | 2,280 | 2,222 | 2,280 | 98,800 |
| 2024/11/01 | 2,216 | 2,258 | 2,201 | 2,228 | 153,200 |
| 2024/10/31 | 2,240 | 2,264 | 2,213 | 2,259 | 101,800 |
| 2024/10/30 | 2,205 | 2,230 | 2,204 | 2,211 | 357,300 |
| 2024/10/29 | 2,200 | 2,207 | 2,183 | 2,205 | 73,800 |
| 2024/10/28 | 2,180 | 2,199 | 2,175 | 2,196 | 53,900 |
| 2024/10/25 | 2,208 | 2,211 | 2,168 | 2,175 | 65,000 |
| 2024/10/24 | 2,181 | 2,211 | 2,171 | 2,201 | 96,700 |
| 2024/10/23 | 2,188 | 2,191 | 2,171 | 2,177 | 58,400 |
| 2024/10/22 | 2,217 | 2,222 | 2,174 | 2,189 | 75,300 |
| 2024/10/21 | 2,221 | 2,226 | 2,207 | 2,225 | 39,900 |
| 2024/10/18 | 2,220 | 2,230 | 2,208 | 2,215 | 45,800 |
| 2024/10/17 | 2,229 | 2,237 | 2,218 | 2,235 | 75,800 |
| 2024/10/16 | 2,227 | 2,252 | 2,220 | 2,220 | 45,800 |
| 2024/10/15 | 2,260 | 2,261 | 2,229 | 2,238 | 96,000 |
| 2024/10/11 | 2,247 | 2,260 | 2,233 | 2,247 | 61,500 |
| 2024/10/10 | 2,263 | 2,263 | 2,236 | 2,248 | 53,800 |
| 2024/10/09 | 2,268 | 2,269 | 2,247 | 2,259 | 50,700 |
| 2024/10/08 | 2,233 | 2,259 | 2,233 | 2,251 | 79,400 |
| 2024/10/07 | 2,277 | 2,278 | 2,250 | 2,266 | 100,200 |
| 2024/10/04 | 2,251 | 2,252 | 2,226 | 2,252 | 61,100 |
| 2024/10/03 | 2,250 | 2,256 | 2,231 | 2,248 | 80,000 |
| 2024/10/02 | 2,225 | 2,229 | 2,200 | 2,215 | 84,400 |
| 2024/10/01 | 2,212 | 2,232 | 2,194 | 2,225 | 68,200 |
| 2024/09/30 | 2,208 | 2,212 | 2,164 | 2,177 | 87,700 |
| 2024/09/27 | 2,219 | 2,277 | 2,205 | 2,233 | 98,600 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 4,480 | 4,545 | 4,440 | 4,540 | 51,200 |
| 2024/09/25 | 4,460 | 4,480 | 4,435 | 4,455 | 32,700 |
| 2024/09/24 | 4,490 | 4,500 | 4,435 | 4,460 | 38,000 |
| 2024/09/20 | 4,450 | 4,495 | 4,405 | 4,420 | 57,000 |
| 2024/09/19 | 4,400 | 4,420 | 4,370 | 4,395 | 32,700 |
| 2024/09/18 | 4,385 | 4,385 | 4,335 | 4,365 | 33,000 |
| 2024/09/17 | 4,350 | 4,375 | 4,300 | 4,335 | 31,500 |
| 2024/09/13 | 4,370 | 4,380 | 4,335 | 4,350 | 44,100 |
| 2024/09/12 | 4,390 | 4,440 | 4,360 | 4,380 | 36,100 |
| 2024/09/11 | 4,360 | 4,390 | 4,305 | 4,340 | 51,400 |
| 2024/09/10 | 4,395 | 4,410 | 4,355 | 4,360 | 35,000 |
| 2024/09/09 | 4,335 | 4,450 | 4,335 | 4,450 | 36,700 |
| 2024/09/06 | 4,425 | 4,430 | 4,360 | 4,395 | 39,300 |
| 2024/09/05 | 4,430 | 4,480 | 4,410 | 4,430 | 39,600 |
| 2024/09/04 | 4,475 | 4,495 | 4,435 | 4,435 | 46,700 |
| 2024/09/03 | 4,505 | 4,565 | 4,505 | 4,545 | 21,800 |
| 2024/09/02 | 4,575 | 4,585 | 4,500 | 4,550 | 28,300 |
| 2024/08/30 | 4,525 | 4,565 | 4,525 | 4,530 | 35,500 |
| 2024/08/29 | 4,550 | 4,555 | 4,500 | 4,540 | 22,400 |
| 2024/08/28 | 4,565 | 4,570 | 4,515 | 4,565 | 28,000 |
| 2024/08/27 | 4,460 | 4,575 | 4,450 | 4,570 | 47,600 |
| 2024/08/26 | 4,400 | 4,455 | 4,400 | 4,435 | 32,600 |
| 2024/08/23 | 4,460 | 4,465 | 4,400 | 4,440 | 39,400 |
| 2024/08/22 | 4,390 | 4,470 | 4,390 | 4,455 | 23,400 |
| 2024/08/21 | 4,380 | 4,410 | 4,370 | 4,390 | 48,100 |
| 2024/08/20 | 4,500 | 4,500 | 4,425 | 4,440 | 40,500 |
| 2024/08/19 | 4,550 | 4,570 | 4,405 | 4,420 | 61,800 |