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
2025/07/31 2,220 2,247 2,071 2,152 234,000
2025/07/30 2,220 2,235 2,212 2,229 115,000
2025/07/29 2,185 2,218 2,175 2,218 75,200
2025/07/28 2,200 2,218 2,190 2,206 74,800
2025/07/25 2,193 2,208 2,183 2,201 83,500
2025/07/24 2,173 2,193 2,170 2,186 62,500
2025/07/23 2,143 2,178 2,140 2,175 85,600
2025/07/22 2,130 2,141 2,121 2,121 49,800
2025/07/18 2,140 2,146 2,129 2,142 59,800
2025/07/17 2,139 2,149 2,131 2,149 41,300
2025/07/16 2,150 2,156 2,139 2,144 39,700
2025/07/15 2,159 2,162 2,142 2,142 48,800
2025/07/14 2,155 2,164 2,144 2,152 42,700
2025/07/11 2,162 2,180 2,153 2,155 50,000
2025/07/10 2,175 2,182 2,135 2,141 80,700
2025/07/09 2,173 2,181 2,157 2,163 117,100
2025/07/08 2,133 2,157 2,128 2,150 68,800
2025/07/07 2,150 2,155 2,126 2,133 45,000
2025/07/04 2,157 2,173 2,144 2,149 59,600
2025/07/03 2,148 2,164 2,139 2,150 66,200
2025/07/02 2,167 2,179 2,151 2,159 77,600
2025/07/01 2,159 2,166 2,141 2,159 60,200
2025/06/30 2,160 2,173 2,155 2,159 82,600
2025/06/27 2,140 2,177 2,140 2,153 100,100
2025/06/26 2,131 2,145 2,122 2,136 61,500
2025/06/25 2,120 2,120 2,092 2,114 55,300
2025/06/24 2,115 2,131 2,102 2,114 64,400
2025/06/23 2,107 2,107 2,073 2,100 81,000
2025/06/20 2,105 2,112 2,095 2,108 124,500
2025/06/19 2,091 2,097 2,075 2,097 42,900
2025/06/18 2,071 2,091 2,071 2,091 42,200
2025/06/17 2,072 2,098 2,066 2,090 65,700
2025/06/16 2,090 2,093 2,073 2,073 40,100
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

このページの先頭へ