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
2004/12/30 2,520 2,530 2,515 2,525 30,700
2004/12/29 2,540 2,545 2,520 2,530 34,400
2004/12/28 2,530 2,535 2,520 2,530 40,600
2004/12/27 2,550 2,560 2,510 2,525 65,900
2004/12/24 2,570 2,585 2,555 2,560 67,800
2004/12/22 2,600 2,600 2,565 2,570 59,400
2004/12/21 2,510 2,570 2,510 2,570 73,000
2004/12/20 2,485 2,505 2,480 2,505 45,600
2004/12/17 2,520 2,525 2,485 2,500 77,600
2004/12/16 2,520 2,535 2,500 2,520 44,900
2004/12/15 2,540 2,555 2,530 2,540 31,100
2004/12/14 2,535 2,555 2,510 2,555 40,400
2004/12/13 2,510 2,550 2,510 2,525 49,900
2004/12/10 2,560 2,560 2,510 2,515 84,800
2004/12/09 2,605 2,605 2,550 2,570 53,200
2004/12/08 2,560 2,585 2,560 2,585 36,800
2004/12/07 2,575 2,590 2,560 2,575 73,700
2004/12/06 2,585 2,585 2,555 2,565 35,800
2004/12/03 2,575 2,585 2,560 2,575 49,800
2004/12/02 2,570 2,570 2,540 2,555 37,800
2004/12/01 2,570 2,570 2,515 2,530 35,600
2004/11/30 2,590 2,590 2,555 2,575 95,000
2004/11/29 2,510 2,570 2,510 2,550 81,700
2004/11/26 2,460 2,520 2,460 2,485 91,800
2004/11/25 2,475 2,495 2,450 2,460 62,500
2004/11/24 2,475 2,510 2,460 2,470 58,500
2004/11/22 2,485 2,485 2,460 2,470 49,900
2004/11/19 2,500 2,510 2,485 2,490 92,900
2004/11/18 2,560 2,560 2,500 2,505 151,100
2004/11/17 2,640 2,650 2,560 2,570 143,700
2004/11/16 2,660 2,690 2,640 2,650 84,400
2004/11/15 2,650 2,660 2,635 2,660 98,800
2004/11/12 2,650 2,675 2,650 2,665 107,200
2004/11/11 2,715 2,730 2,680 2,680 117,700
2004/11/10 2,690 2,750 2,690 2,720 162,900
2004/11/09 2,840 2,860 2,825 2,850 68,600
2004/11/08 2,845 2,865 2,840 2,850 50,100
2004/11/05 2,845 2,875 2,830 2,875 143,500
2004/11/04 2,885 2,885 2,820 2,825 110,900
2004/11/02 2,850 2,885 2,825 2,845 98,800
2004/11/01 2,915 2,930 2,860 2,890 41,100
2004/10/29 3,000 3,000 2,945 2,970 37,100
2004/10/28 2,960 3,020 2,925 3,020 75,000
2004/10/27 2,930 2,960 2,900 2,940 79,200
2004/10/26 2,900 2,920 2,870 2,900 36,700
2004/10/25 2,825 2,915 2,820 2,915 36,800
2004/10/22 2,900 2,910 2,850 2,905 61,600
2004/10/21 2,890 2,910 2,810 2,910 74,700
2004/10/20 2,855 2,885 2,840 2,865 43,800
2004/10/19 2,825 2,920 2,815 2,910 122,300
2004/10/18 2,880 2,910 2,805 2,820 82,300
2004/10/15 2,825 2,915 2,825 2,915 104,200
2004/10/14 2,875 2,910 2,835 2,865 56,500
2004/10/13 2,915 2,955 2,875 2,875 40,900
2004/10/12 2,885 2,970 2,875 2,945 105,300
2004/10/08 2,955 2,980 2,910 2,925 72,300
2004/10/07 3,010 3,040 3,000 3,000 74,100
2004/10/06 2,980 3,050 2,980 3,050 62,600
2004/10/05 3,020 3,050 3,010 3,020 74,700
2004/10/04 3,010 3,040 2,995 3,010 87,400
2004/10/01 2,990 3,000 2,810 2,970 65,500
2004/09/30 2,940 2,995 2,895 2,980 79,400
2004/09/29 2,920 2,975 2,905 2,940 98,900
2004/09/28 2,850 2,930 2,825 2,910 89,400
2004/09/27 2,855 2,885 2,800 2,850 44,200
2004/09/24 2,815 2,910 2,800 2,895 88,700
2004/09/22 2,835 2,835 2,785 2,820 48,800
2004/09/21 2,840 2,845 2,800 2,810 58,200
2004/09/17 2,865 2,895 2,805 2,840 84,400
2004/09/16 2,820 2,945 2,810 2,935 122,500
2004/09/15 2,855 2,855 2,800 2,825 57,200
2004/09/14 2,840 2,860 2,810 2,850 60,300
2004/09/13 2,800 2,840 2,770 2,775 35,400
2004/09/10 2,760 2,790 2,750 2,790 74,900
2004/09/09 2,830 2,845 2,800 2,800 30,900
2004/09/08 2,810 2,845 2,795 2,840 45,300
2004/09/07 2,770 2,805 2,770 2,790 36,900
2004/09/06 2,730 2,805 2,730 2,770 53,000
2004/09/03 2,790 2,790 2,725 2,765 68,500
2004/09/02 2,755 2,790 2,750 2,770 82,800
2004/09/01 2,800 2,805 2,760 2,765 85,400
2004/08/31 2,790 2,810 2,765 2,805 71,100
2004/08/30 2,820 2,820 2,760 2,790 109,400
2004/08/27 2,695 2,710 2,680 2,705 40,600
2004/08/26 2,720 2,760 2,680 2,695 51,300
2004/08/25 2,615 2,680 2,615 2,680 60,500
2004/08/24 2,630 2,655 2,600 2,620 31,300
2004/08/23 2,630 2,660 2,610 2,620 35,600
2004/08/20 2,585 2,605 2,550 2,595 47,600
2004/08/19 2,565 2,625 2,535 2,610 75,300
2004/08/18 2,535 2,575 2,520 2,555 67,700
2004/08/17 2,515 2,545 2,495 2,535 63,700
2004/08/16 2,550 2,550 2,435 2,485 73,400
2004/08/13 2,645 2,645 2,520 2,550 94,900
2004/08/12 2,635 2,685 2,585 2,650 54,800
2004/08/11 2,550 2,640 2,545 2,625 137,700
2004/08/10 2,460 2,550 2,460 2,525 85,000
2004/08/09 2,435 2,495 2,380 2,465 141,300
2004/08/06 2,540 2,595 2,540 2,555 80,800
2004/08/05 2,625 2,690 2,570 2,660 67,500
2004/08/04 2,605 2,620 2,550 2,615 90,000
2004/08/03 2,795 2,800 2,650 2,685 63,400
2004/08/02 2,825 2,840 2,745 2,775 35,400
2004/07/30 2,750 2,840 2,745 2,825 87,800
2004/07/29 2,760 2,775 2,700 2,745 144,000
2004/07/28 2,685 2,740 2,660 2,725 55,800
2004/07/27 2,700 2,710 2,555 2,605 150,500
2004/07/26 2,775 2,780 2,715 2,720 86,600
2004/07/23 2,900 2,900 2,815 2,815 47,200
2004/07/22 2,860 2,875 2,820 2,865 54,900
2004/07/21 2,875 2,915 2,860 2,875 52,800
2004/07/20 2,890 2,890 2,810 2,845 73,200
2004/07/16 2,880 2,945 2,820 2,920 63,000
2004/07/15 2,950 2,970 2,880 2,890 61,900
2004/07/14 3,020 3,060 2,970 2,970 57,900
2004/07/13 3,020 3,070 2,990 3,070 39,000
2004/07/12 3,030 3,050 3,020 3,040 19,700
2004/07/09 3,010 3,010 2,970 3,010 44,000
2004/07/08 3,020 3,050 2,980 2,985 42,700
2004/07/07 2,980 3,030 2,900 3,010 79,900
2004/07/06 3,030 3,080 3,030 3,030 41,600
2004/07/05 3,100 3,120 3,050 3,050 47,900
2004/07/02 3,120 3,160 3,110 3,120 48,600
2004/07/01 3,200 3,200 3,150 3,160 55,000
2004/06/30 3,190 3,200 3,140 3,200 112,800
2004/06/29 3,120 3,170 3,110 3,170 105,600
2004/06/28 3,050 3,090 3,050 3,090 54,100
2004/06/25 3,050 3,050 3,030 3,040 40,700
2004/06/24 3,060 3,080 3,020 3,050 70,000
2004/06/23 3,070 3,080 3,040 3,040 66,700
2004/06/22 3,080 3,090 3,030 3,040 50,100
2004/06/21 3,050 3,090 3,040 3,080 61,800
2004/06/18 3,060 3,090 3,010 3,030 81,000
2004/06/17 3,090 3,120 3,060 3,090 92,700
2004/06/16 3,140 3,170 3,080 3,090 171,400
2004/06/15 3,190 3,210 3,130 3,140 81,400
2004/06/14 3,250 3,260 3,210 3,240 65,400
2004/06/11 3,200 3,280 3,200 3,230 149,400
2004/06/10 3,160 3,220 3,140 3,220 68,400
2004/06/09 3,200 3,200 3,180 3,200 66,700
2004/06/08 3,230 3,250 3,150 3,150 107,500
2004/06/07 3,110 3,200 3,100 3,180 81,900
2004/06/04 3,110 3,150 3,100 3,120 103,700
2004/06/03 3,160 3,190 3,090 3,090 141,400
2004/06/02 3,130 3,220 3,120 3,170 201,600
2004/06/01 3,090 3,150 3,080 3,120 70,100
2004/05/31 3,100 3,120 3,070 3,080 49,100
2004/05/28 3,130 3,130 3,070 3,130 101,100
2004/05/27 3,090 3,130 3,070 3,090 77,000
2004/05/26 3,130 3,150 3,050 3,090 169,800
2004/05/25 3,190 3,220 3,040 3,080 188,600
2004/05/24 3,100 3,230 3,090 3,180 199,600
2004/05/21 3,030 3,080 3,010 3,070 111,000
2004/05/20 3,020 3,080 2,930 3,010 271,900
2004/05/19 3,020 3,160 3,000 3,120 175,000
2004/05/18 2,770 2,960 2,750 2,910 286,800
2004/05/17 3,030 3,100 2,750 2,810 497,900
2004/05/14 3,170 3,240 3,050 3,100 291,000
2004/05/13 3,240 3,240 3,110 3,120 202,800
2004/05/12 3,350 3,390 3,100 3,240 308,500
2004/05/11 3,100 3,520 3,040 3,320 347,400
2004/05/10 3,420 3,470 3,150 3,150 276,500
2004/05/07 3,620 3,690 3,540 3,570 217,000
2004/05/06 3,810 3,810 3,710 3,720 134,200
2004/04/30 3,720 3,810 3,680 3,800 134,900
2004/04/28 3,770 3,830 3,760 3,780 111,600
2004/04/27 3,830 3,850 3,780 3,820 178,800
2004/04/26 3,910 3,910 3,840 3,880 166,200
2004/04/23 3,920 3,950 3,850 3,880 367,700
2004/04/22 3,900 3,960 3,850 3,870 353,100
2004/04/21 3,680 4,020 3,650 3,930 739,800
2004/04/20 3,580 3,750 3,570 3,700 301,000
2004/04/19 3,690 3,690 3,500 3,550 152,400
2004/04/16 3,720 3,730 3,620 3,630 212,600
2004/04/15 3,850 3,880 3,620 3,660 412,300
2004/04/14 3,680 3,860 3,640 3,810 460,800
2004/04/13 3,670 3,770 3,640 3,710 628,700
2004/04/12 3,500 3,670 3,480 3,670 476,500
2004/04/09 3,500 3,540 3,390 3,420 384,400
2004/04/08 3,620 3,680 3,430 3,610 1,108,600
2004/04/07 3,150 3,620 3,150 3,620 2,156,900
2004/04/06 3,110 3,130 3,070 3,120 233,200
2004/04/05 3,050 3,090 3,030 3,070 153,200
2004/04/02 3,000 3,040 2,985 3,020 197,000
2004/04/01 3,050 3,080 3,030 3,030 141,300
2004/03/31 3,070 3,080 3,050 3,080 73,700
2004/03/30 3,120 3,130 3,060 3,070 105,100
2004/03/29 3,130 3,130 3,090 3,120 84,800
2004/03/26 3,080 3,140 3,050 3,100 332,600
2004/03/25 3,070 3,080 3,050 3,080 92,400
2004/03/24 3,090 3,090 3,040 3,060 103,900
2004/03/23 3,040 3,080 3,020 3,060 71,700
2004/03/22 3,050 3,090 3,030 3,070 73,800
2004/03/19 3,040 3,070 3,020 3,050 141,300
2004/03/18 3,080 3,100 3,030 3,030 123,700
2004/03/17 3,090 3,110 3,060 3,100 131,900
2004/03/16 3,070 3,100 3,040 3,080 166,900
2004/03/15 3,140 3,160 3,090 3,100 199,400
2004/03/12 3,100 3,120 3,080 3,090 189,200
2004/03/11 3,100 3,140 3,100 3,130 144,800
2004/03/10 3,170 3,190 3,140 3,150 256,500
2004/03/09 3,100 3,170 3,080 3,150 225,100
2004/03/08 3,150 3,210 3,120 3,130 481,100
2004/03/05 3,080 3,110 3,040 3,100 397,500
2004/03/04 3,070 3,070 3,030 3,040 163,400
2004/03/03 3,040 3,070 3,020 3,060 133,800
2004/03/02 3,070 3,100 3,010 3,050 248,400
2004/03/01 2,995 3,080 2,990 3,070 373,100
2004/02/27 2,985 2,990 2,955 2,980 163,800
2004/02/26 2,950 2,990 2,950 2,975 115,500
2004/02/25 2,940 2,955 2,920 2,940 112,100
2004/02/24 2,975 2,975 2,920 2,945 138,100
2004/02/23 2,980 2,990 2,960 2,970 178,300
2004/02/20 3,000 3,020 2,925 2,940 215,200
2004/02/19 3,000 3,020 2,980 2,985 178,100
2004/02/18 3,050 3,080 2,950 2,990 440,700
2004/02/17 2,960 3,060 2,945 3,040 623,700
2004/02/16 2,960 2,980 2,930 2,940 304,200
2004/02/13 2,820 2,920 2,815 2,910 313,600
2004/02/12 2,870 2,885 2,810 2,810 194,300
2004/02/10 2,885 2,915 2,845 2,865 217,400
2004/02/09 2,940 2,970 2,905 2,915 582,000
2004/02/06 2,855 2,910 2,810 2,900 614,600
2004/02/05 2,830 2,885 2,750 2,860 1,187,900
2004/02/04 2,630 2,650 2,500 2,515 150,000
2004/02/03 2,670 2,690 2,620 2,655 120,100
2004/02/02 2,625 2,665 2,615 2,660 87,300
2004/01/30 2,580 2,645 2,570 2,630 103,500
2004/01/29 2,530 2,590 2,520 2,565 82,300
2004/01/28 2,640 2,640 2,600 2,610 77,000
2004/01/27 2,740 2,740 2,630 2,650 141,800
2004/01/26 2,750 2,765 2,690 2,700 88,500
2004/01/23 2,730 2,750 2,720 2,750 53,700
2004/01/22 2,750 2,770 2,730 2,750 111,700
2004/01/21 2,775 2,780 2,725 2,730 125,800
2004/01/20 2,795 2,815 2,765 2,775 200,100
2004/01/19 2,790 2,825 2,780 2,785 226,000
2004/01/16 2,770 2,785 2,755 2,770 76,200
2004/01/15 2,765 2,780 2,755 2,760 65,400
2004/01/14 2,745 2,790 2,710 2,765 125,200
2004/01/13 2,775 2,795 2,740 2,770 125,200
2004/01/09 2,795 2,840 2,765 2,800 235,700
2004/01/08 2,780 2,805 2,760 2,795 264,100
2004/01/07 2,730 2,770 2,700 2,755 173,100
2004/01/06 2,720 2,730 2,680 2,700 164,800
2004/01/05 2,675 2,695 2,660 2,685 107,400

このページの先頭へ