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
2003/12/30 2,695 2,710 2,615 2,635 146,400
2003/12/29 2,710 2,715 2,655 2,690 118,900
2003/12/26 2,655 2,690 2,630 2,690 134,900
2003/12/25 2,420 2,645 2,420 2,625 290,700
2003/12/24 2,510 2,545 2,450 2,490 275,400
2003/12/22 2,605 2,615 2,520 2,560 131,200
2003/12/19 2,630 2,655 2,600 2,620 160,500
2003/12/18 2,680 2,700 2,605 2,605 127,400
2003/12/17 2,745 2,745 2,680 2,705 94,700
2003/12/16 2,650 2,730 2,625 2,715 216,600
2003/12/15 2,840 2,855 2,660 2,725 520,700
2003/12/12 2,825 2,845 2,765 2,780 131,000
2003/12/11 2,760 2,825 2,740 2,745 94,500
2003/12/10 2,735 2,770 2,705 2,740 146,200
2003/12/09 2,890 2,910 2,750 2,815 102,200
2003/12/08 2,895 2,920 2,830 2,850 97,900
2003/12/05 3,000 3,030 2,930 2,935 109,700
2003/12/04 3,060 3,100 2,985 3,000 274,500
2003/12/03 3,000 3,080 2,980 3,060 336,100
2003/12/02 3,010 3,020 2,970 2,975 174,600
2003/12/01 2,790 2,985 2,780 2,970 155,400
2003/11/28 2,920 2,950 2,900 2,905 101,800
2003/11/27 2,980 2,980 2,910 2,955 139,900
2003/11/26 2,900 2,970 2,880 2,930 220,100
2003/11/25 2,790 2,870 2,770 2,840 205,700
2003/11/21 2,700 2,750 2,685 2,710 140,000
2003/11/20 2,765 2,800 2,680 2,720 169,200
2003/11/19 2,760 2,800 2,680 2,700 207,700
2003/11/18 2,740 2,850 2,620 2,840 198,200
2003/11/17 2,810 2,890 2,780 2,780 290,700
2003/11/14 3,140 3,180 3,020 3,020 330,300
2003/11/13 3,060 3,190 3,010 3,190 382,100
2003/11/12 2,975 3,040 2,960 2,970 192,400
2003/11/11 3,000 3,050 2,910 2,955 335,400
2003/11/10 3,200 3,210 3,110 3,150 223,500
2003/11/07 3,250 3,270 3,180 3,230 357,700
2003/11/06 3,270 3,340 3,220 3,290 604,600
2003/11/05 3,190 3,270 3,150 3,220 491,600
2003/11/04 3,240 3,240 3,160 3,160 314,500
2003/10/31 3,180 3,180 3,100 3,150 329,900
2003/10/30 2,995 3,110 2,950 3,110 326,800
2003/10/29 2,995 3,010 2,930 2,990 151,100
2003/10/28 2,925 2,975 2,915 2,920 131,700
2003/10/27 3,000 3,000 2,860 2,900 177,300
2003/10/24 2,865 2,980 2,865 2,915 224,700
2003/10/23 2,950 2,950 2,810 2,830 319,200
2003/10/22 3,040 3,100 2,980 3,050 250,200
2003/10/21 3,140 3,150 2,980 3,030 475,700
2003/10/20 2,975 3,110 2,950 3,050 665,800
2003/10/17 2,850 2,970 2,820 2,955 553,300
2003/10/16 2,800 2,840 2,790 2,810 262,600
2003/10/15 2,860 2,860 2,760 2,800 322,200
2003/10/14 2,900 2,915 2,835 2,865 393,800
2003/10/10 2,725 2,875 2,715 2,870 813,500
2003/10/09 2,585 2,685 2,575 2,685 323,200
2003/10/08 2,600 2,625 2,570 2,585 191,100
2003/10/07 2,640 2,675 2,600 2,620 463,800
2003/10/06 2,500 2,640 2,490 2,610 887,000
2003/10/03 2,430 2,460 2,410 2,460 209,800
2003/10/02 2,440 2,455 2,400 2,425 233,500
2003/10/01 2,455 2,460 2,405 2,425 314,400
2003/09/30 2,470 2,475 2,430 2,460 183,700
2003/09/29 2,435 2,480 2,405 2,455 228,700
2003/09/26 2,370 2,445 2,340 2,445 194,700
2003/09/25 2,400 2,430 2,360 2,390 205,500
2003/09/24 2,495 2,530 2,410 2,450 740,800
2003/09/22 2,455 2,470 2,335 2,440 1,309,700
2003/09/19 2,205 2,230 2,150 2,175 209,800
2003/09/18 2,230 2,235 2,180 2,220 166,200
2003/09/17 2,250 2,265 2,225 2,230 248,300
2003/09/16 2,270 2,275 2,205 2,210 262,200
2003/09/12 2,190 2,260 2,190 2,255 235,200
2003/09/11 2,210 2,240 2,200 2,205 123,300
2003/09/10 2,280 2,285 2,230 2,235 137,700
2003/09/09 2,265 2,300 2,230 2,290 162,700
2003/09/08 2,185 2,230 2,170 2,225 141,400
2003/09/05 2,245 2,250 2,205 2,215 107,800
2003/09/04 2,300 2,300 2,240 2,245 108,100
2003/09/03 2,320 2,320 2,250 2,280 150,800
2003/09/02 2,340 2,345 2,260 2,290 243,200
2003/09/01 2,340 2,365 2,310 2,325 497,100
2003/08/29 2,250 2,310 2,220 2,310 247,200
2003/08/28 2,275 2,275 2,200 2,205 205,400
2003/08/27 2,310 2,325 2,250 2,260 190,500
2003/08/26 2,320 2,335 2,250 2,325 330,100
2003/08/25 2,300 2,350 2,280 2,300 398,100
2003/08/22 2,300 2,380 2,240 2,350 739,900
2003/08/21 2,230 2,345 2,180 2,310 1,757,400
2003/08/20 1,999 2,190 1,960 2,160 2,251,900
2003/08/19 1,998 2,045 1,971 1,992 354,600
2003/08/18 1,918 1,992 1,918 1,960 130,300
2003/08/15 1,921 1,925 1,880 1,917 153,300
2003/08/14 1,950 1,970 1,930 1,935 87,600
2003/08/13 1,900 1,930 1,880 1,930 144,900
2003/08/12 1,904 1,920 1,865 1,879 185,900
2003/08/11 1,900 1,902 1,885 1,900 77,200
2003/08/08 1,895 1,920 1,866 1,900 57,500
2003/08/07 1,930 1,934 1,865 1,886 93,000
2003/08/06 1,921 1,970 1,910 1,949 78,600
2003/08/05 1,970 2,060 1,950 1,970 301,200
2003/08/04 1,840 1,950 1,805 1,950 256,300
2003/08/01 1,826 1,838 1,790 1,838 381,700
2003/07/31 1,730 1,749 1,700 1,748 48,800
2003/07/30 1,730 1,741 1,710 1,728 26,000
2003/07/29 1,745 1,760 1,710 1,710 31,700
2003/07/28 1,722 1,760 1,720 1,741 23,300
2003/07/25 1,696 1,720 1,696 1,715 53,700
2003/07/24 1,750 1,750 1,720 1,720 22,800
2003/07/23 1,747 1,747 1,710 1,745 32,100
2003/07/22 1,702 1,729 1,702 1,707 55,600
2003/07/18 1,669 1,750 1,669 1,730 55,900
2003/07/17 1,790 1,790 1,706 1,729 81,800
2003/07/16 1,780 1,795 1,763 1,786 81,900
2003/07/15 1,780 1,790 1,775 1,776 115,400
2003/07/14 1,766 1,770 1,749 1,750 57,700
2003/07/11 1,769 1,770 1,706 1,706 66,800
2003/07/10 1,780 1,788 1,760 1,780 111,700
2003/07/09 1,752 1,770 1,732 1,742 88,500
2003/07/08 1,740 1,770 1,720 1,740 155,900
2003/07/07 1,710 1,740 1,697 1,720 134,800
2003/07/04 1,649 1,685 1,625 1,677 41,100
2003/07/03 1,727 1,730 1,616 1,621 88,200
2003/07/02 1,701 1,729 1,701 1,716 179,600
2003/07/01 1,640 1,710 1,640 1,700 186,400
2003/06/30 1,610 1,650 1,608 1,650 88,600
2003/06/27 1,595 1,614 1,595 1,608 51,800
2003/06/26 1,600 1,600 1,580 1,582 23,800
2003/06/25 1,581 1,600 1,581 1,590 39,500
2003/06/24 1,618 1,619 1,580 1,580 44,600
2003/06/23 1,625 1,630 1,590 1,621 44,200
2003/06/20 1,591 1,605 1,580 1,595 43,900
2003/06/19 1,637 1,637 1,580 1,620 74,000
2003/06/18 1,601 1,640 1,600 1,637 149,700
2003/06/17 1,589 1,600 1,580 1,600 79,600
2003/06/16 1,570 1,598 1,562 1,589 44,600
2003/06/13 1,569 1,572 1,557 1,560 58,600
2003/06/12 1,575 1,575 1,545 1,545 39,100
2003/06/11 1,570 1,585 1,550 1,554 42,300
2003/06/10 1,572 1,590 1,557 1,569 27,600
2003/06/09 1,578 1,629 1,555 1,572 69,900
2003/06/06 1,584 1,585 1,560 1,577 68,000
2003/06/05 1,530 1,585 1,530 1,584 119,600
2003/06/04 1,530 1,565 1,529 1,548 49,200
2003/06/03 1,540 1,540 1,521 1,529 38,000
2003/06/02 1,546 1,550 1,525 1,540 45,800
2003/05/30 1,510 1,520 1,505 1,517 28,700
2003/05/29 1,529 1,530 1,492 1,523 37,100
2003/05/28 1,500 1,500 1,491 1,500 31,100
2003/05/27 1,515 1,537 1,485 1,486 102,900
2003/05/26 1,550 1,551 1,525 1,544 37,800
2003/05/23 1,535 1,570 1,535 1,550 123,000
2003/05/22 1,502 1,525 1,490 1,525 53,600
2003/05/21 1,461 1,504 1,461 1,502 48,700
2003/05/20 1,402 1,460 1,402 1,460 75,400
2003/05/19 1,470 1,472 1,420 1,437 116,700
2003/05/16 1,494 1,519 1,466 1,480 115,600
2003/05/15 1,530 1,530 1,490 1,501 57,500
2003/05/14 1,537 1,537 1,520 1,520 205,900
2003/05/13 1,551 1,575 1,535 1,535 247,300
2003/05/12 1,534 1,550 1,514 1,521 80,600
2003/05/09 1,463 1,514 1,448 1,514 82,200
2003/05/08 1,500 1,505 1,480 1,482 51,500
2003/05/07 1,510 1,530 1,481 1,494 71,500
2003/05/06 1,450 1,500 1,450 1,495 113,700
2003/05/02 1,490 1,490 1,445 1,446 70,300
2003/05/01 1,530 1,530 1,494 1,500 53,400
2003/04/30 1,433 1,535 1,433 1,475 46,200
2003/04/28 1,515 1,518 1,450 1,453 66,700
2003/04/25 1,600 1,600 1,518 1,536 104,800
2003/04/24 1,655 1,680 1,610 1,619 70,100
2003/04/23 1,694 1,695 1,600 1,624 60,500
2003/04/22 1,700 1,705 1,670 1,680 64,100
2003/04/21 1,740 1,740 1,715 1,723 45,900
2003/04/18 1,700 1,730 1,700 1,714 91,000
2003/04/17 1,660 1,700 1,654 1,690 67,500
2003/04/16 1,690 1,690 1,660 1,670 63,900
2003/04/15 1,680 1,680 1,660 1,670 101,600
2003/04/14 1,645 1,685 1,645 1,677 41,900
2003/04/11 1,605 1,680 1,600 1,645 197,100
2003/04/10 1,600 1,615 1,530 1,575 198,800
2003/04/09 1,720 1,745 1,470 1,645 256,700
2003/04/08 1,730 1,750 1,700 1,750 173,000
2003/04/07 1,650 1,700 1,630 1,700 106,500
2003/04/04 1,649 1,649 1,600 1,600 108,200
2003/04/03 1,710 1,710 1,635 1,650 115,300
2003/04/02 1,690 1,730 1,690 1,700 252,300
2003/04/01 1,639 1,720 1,600 1,690 187,500
2003/03/31 1,659 1,680 1,577 1,650 108,200
2003/03/28 1,570 1,630 1,570 1,630 141,900
2003/03/27 1,588 1,589 1,559 1,565 48,900
2003/03/26 1,560 1,610 1,559 1,590 94,600
2003/03/25 1,509 1,580 1,500 1,525 154,800
2003/03/24 1,480 1,530 1,480 1,530 149,600
2003/03/20 1,410 1,470 1,408 1,440 104,900
2003/03/19 1,405 1,406 1,386 1,391 24,700
2003/03/18 1,419 1,450 1,400 1,422 99,200
2003/03/17 1,381 1,400 1,380 1,400 48,400
2003/03/14 1,372 1,388 1,362 1,380 105,300
2003/03/13 1,405 1,414 1,371 1,371 26,900
2003/03/12 1,400 1,450 1,385 1,414 61,800
2003/03/11 1,390 1,400 1,350 1,400 116,000
2003/03/10 1,440 1,440 1,341 1,400 100,700
2003/03/07 1,485 1,489 1,453 1,470 78,800
2003/03/06 1,490 1,490 1,451 1,489 195,000
2003/03/05 1,450 1,490 1,433 1,489 130,700
2003/03/04 1,460 1,499 1,440 1,479 149,000
2003/03/03 1,400 1,465 1,360 1,464 323,000
2003/02/28 1,342 1,385 1,335 1,385 829,200
2003/02/27 1,320 1,344 1,319 1,322 221,800
2003/02/26 1,340 1,344 1,285 1,300 201,100
2003/02/25 1,299 1,299 1,268 1,290 60,400
2003/02/24 1,285 1,301 1,285 1,300 107,700
2003/02/21 1,307 1,308 1,250 1,281 161,400
2003/02/20 1,240 1,350 1,240 1,310 136,400
2003/02/19 1,230 1,230 1,220 1,230 28,600
2003/02/18 1,220 1,233 1,215 1,220 38,500
2003/02/17 1,216 1,223 1,200 1,201 26,300
2003/02/14 1,240 1,240 1,198 1,215 16,000
2003/02/13 1,241 1,241 1,230 1,240 17,100
2003/02/12 1,255 1,260 1,250 1,250 19,500
2003/02/10 1,255 1,255 1,241 1,255 17,000
2003/02/07 1,241 1,260 1,240 1,247 14,500
2003/02/06 1,279 1,280 1,270 1,270 68,100
2003/02/05 1,250 1,290 1,250 1,275 129,800
2003/02/04 1,190 1,248 1,180 1,231 78,400
2003/02/03 1,175 1,200 1,171 1,195 25,300
2003/01/31 1,165 1,185 1,160 1,175 11,500
2003/01/30 1,200 1,200 1,162 1,185 10,400
2003/01/29 1,230 1,231 1,200 1,200 54,400
2003/01/28 1,197 1,230 1,190 1,230 34,500
2003/01/27 1,182 1,200 1,161 1,200 32,300
2003/01/24 1,200 1,210 1,184 1,200 36,100
2003/01/23 1,180 1,198 1,166 1,190 21,700
2003/01/22 1,198 1,198 1,176 1,190 31,200
2003/01/21 1,170 1,180 1,130 1,180 40,900
2003/01/20 1,145 1,190 1,145 1,175 62,000
2003/01/17 1,059 1,130 1,059 1,130 40,900
2003/01/16 1,064 1,080 1,064 1,079 12,500
2003/01/15 1,070 1,075 1,054 1,065 38,300
2003/01/14 990 1,055 990 1,055 25,300
2003/01/10 975 990 975 983 13,700
2003/01/09 960 975 960 975 7,200
2003/01/08 975 980 940 950 24,300
2003/01/07 989 992 970 980 20,200
2003/01/06 990 990 971 971 2,300

このページの先頭へ