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
2008/12/30 1,430 1,465 1,430 1,450 30,700
2008/12/29 1,461 1,471 1,445 1,450 58,100
2008/12/26 1,480 1,480 1,456 1,460 35,700
2008/12/25 1,567 1,568 1,475 1,477 47,700
2008/12/24 1,477 1,486 1,437 1,447 51,800
2008/12/22 1,477 1,494 1,468 1,477 42,400
2008/12/19 1,498 1,501 1,477 1,480 43,300
2008/12/18 1,500 1,517 1,490 1,502 52,600
2008/12/17 1,559 1,559 1,514 1,529 47,000
2008/12/16 1,522 1,563 1,503 1,559 41,600
2008/12/15 1,510 1,545 1,504 1,525 42,200
2008/12/12 1,544 1,555 1,487 1,502 85,800
2008/12/11 1,513 1,530 1,503 1,528 36,000
2008/12/10 1,500 1,532 1,499 1,530 25,900
2008/12/09 1,595 1,595 1,513 1,517 50,300
2008/12/08 1,470 1,540 1,458 1,539 58,600
2008/12/05 1,423 1,479 1,395 1,440 59,100
2008/12/04 1,425 1,435 1,390 1,406 50,600
2008/12/03 1,411 1,428 1,393 1,408 54,200
2008/12/02 1,410 1,416 1,391 1,403 45,800
2008/12/01 1,483 1,487 1,460 1,464 60,500
2008/11/28 1,462 1,520 1,440 1,513 53,300
2008/11/27 1,416 1,467 1,407 1,433 81,100
2008/11/26 1,394 1,410 1,375 1,409 80,000
2008/11/25 1,411 1,428 1,356 1,405 86,800
2008/11/21 1,355 1,376 1,294 1,371 147,600
2008/11/20 1,467 1,470 1,375 1,395 88,400
2008/11/19 1,526 1,538 1,467 1,506 60,200
2008/11/18 1,505 1,540 1,503 1,525 37,100
2008/11/17 1,500 1,579 1,471 1,534 73,400
2008/11/14 1,524 1,528 1,467 1,489 85,300
2008/11/13 1,541 1,541 1,457 1,461 52,700
2008/11/12 1,565 1,585 1,522 1,538 71,300
2008/11/11 1,633 1,635 1,562 1,576 84,800
2008/11/10 1,691 1,699 1,619 1,633 58,200
2008/11/07 1,590 1,647 1,562 1,625 104,800
2008/11/06 1,600 1,679 1,600 1,627 103,600
2008/11/05 1,600 1,699 1,600 1,699 118,000
2008/11/04 1,528 1,590 1,516 1,556 99,300
2008/10/31 1,501 1,527 1,447 1,527 121,900
2008/10/30 1,475 1,500 1,400 1,500 188,600
2008/10/29 1,530 1,530 1,341 1,395 176,400
2008/10/28 1,248 1,426 1,192 1,426 163,300
2008/10/27 1,447 1,466 1,320 1,328 146,800
2008/10/24 1,590 1,590 1,467 1,487 145,100
2008/10/23 1,550 1,551 1,470 1,530 101,800
2008/10/22 1,610 1,675 1,586 1,590 60,800
2008/10/21 1,622 1,659 1,600 1,634 79,200
2008/10/20 1,530 1,577 1,513 1,562 126,200
2008/10/17 1,480 1,544 1,405 1,505 259,800
2008/10/16 1,470 1,551 1,450 1,460 187,700
2008/10/15 1,705 1,732 1,640 1,710 86,100
2008/10/14 1,675 1,675 1,621 1,675 93,600
2008/10/10 1,490 1,495 1,400 1,475 201,500
2008/10/09 1,511 1,588 1,481 1,545 124,500
2008/10/08 1,650 1,690 1,511 1,530 139,500
2008/10/07 1,604 1,803 1,604 1,756 123,100
2008/10/06 1,894 1,924 1,835 1,844 72,300
2008/10/03 1,955 1,975 1,887 1,924 64,300
2008/10/02 2,035 2,035 1,965 1,985 86,000
2008/10/01 2,010 2,035 1,990 2,010 78,500
2008/09/30 1,870 2,010 1,870 1,987 50,700
2008/09/29 2,045 2,065 1,993 2,000 51,400
2008/09/26 2,080 2,090 1,988 2,015 88,800
2008/09/25 2,130 2,130 2,070 2,090 33,300
2008/09/24 2,105 2,140 2,085 2,140 38,400
2008/09/22 2,135 2,165 2,115 2,145 55,200
2008/09/19 2,080 2,095 2,035 2,085 120,600
2008/09/18 1,985 2,075 1,962 2,050 82,900
2008/09/17 2,090 2,090 2,005 2,025 49,800
2008/09/16 1,960 2,010 1,942 2,010 123,300
2008/09/12 2,065 2,080 2,015 2,060 93,800
2008/09/11 2,080 2,085 2,045 2,060 72,800
2008/09/10 2,050 2,100 2,050 2,085 62,800
2008/09/09 2,110 2,120 2,055 2,075 69,400
2008/09/08 2,050 2,120 2,050 2,100 90,400
2008/09/05 2,045 2,080 2,035 2,065 91,200
2008/09/04 2,195 2,195 2,085 2,110 99,200
2008/09/03 2,180 2,195 2,140 2,165 99,200
2008/09/02 2,165 2,200 2,125 2,130 87,800
2008/09/01 2,220 2,225 2,190 2,200 60,900
2008/08/29 2,195 2,235 2,185 2,235 62,300
2008/08/28 2,150 2,185 2,150 2,170 47,600
2008/08/27 2,175 2,205 2,145 2,150 63,500
2008/08/26 2,165 2,215 2,155 2,195 97,900
2008/08/25 2,155 2,190 2,125 2,180 83,800
2008/08/22 2,195 2,195 2,095 2,115 95,900
2008/08/21 2,160 2,180 2,105 2,160 58,100
2008/08/20 2,110 2,130 2,080 2,090 78,100
2008/08/19 2,200 2,200 2,110 2,110 97,900
2008/08/18 2,215 2,245 2,185 2,205 74,500
2008/08/15 2,210 2,245 2,150 2,185 107,600
2008/08/14 2,185 2,245 2,165 2,205 118,600
2008/08/13 2,170 2,175 2,125 2,165 95,200
2008/08/12 2,185 2,190 2,130 2,130 62,600
2008/08/11 2,160 2,195 2,150 2,185 40,600
2008/08/08 2,135 2,175 2,110 2,155 63,500
2008/08/07 2,190 2,190 2,110 2,145 90,000
2008/08/06 2,095 2,190 2,095 2,185 118,500
2008/08/05 2,000 2,055 1,990 2,040 90,700
2008/08/04 2,135 2,135 1,975 1,985 160,900
2008/08/01 2,140 2,160 2,110 2,115 117,000
2008/07/31 2,120 2,180 2,105 2,145 193,900
2008/07/30 2,200 2,280 2,200 2,270 139,200
2008/07/29 2,110 2,195 2,090 2,190 112,000
2008/07/28 2,140 2,180 2,110 2,110 59,000
2008/07/25 2,140 2,175 2,105 2,115 75,100
2008/07/24 2,175 2,200 2,140 2,180 83,100
2008/07/23 2,095 2,165 2,090 2,135 76,200
2008/07/22 2,100 2,100 2,015 2,090 129,100
2008/07/18 2,105 2,135 2,020 2,035 109,400
2008/07/17 2,090 2,115 2,040 2,060 132,900
2008/07/16 2,080 2,120 2,040 2,060 73,800
2008/07/15 2,155 2,180 2,080 2,100 91,600
2008/07/14 2,165 2,225 2,160 2,165 51,000
2008/07/11 2,230 2,260 2,185 2,205 85,300
2008/07/10 2,185 2,265 2,165 2,235 103,200
2008/07/09 2,310 2,310 2,170 2,180 131,900
2008/07/08 2,260 2,265 2,150 2,150 125,300
2008/07/07 2,310 2,310 2,225 2,235 115,400
2008/07/04 2,320 2,330 2,255 2,295 85,300
2008/07/03 2,270 2,300 2,225 2,280 130,800
2008/07/02 2,355 2,355 2,285 2,295 66,000
2008/07/01 2,320 2,330 2,290 2,310 58,200
2008/06/30 2,300 2,330 2,260 2,270 40,400
2008/06/27 2,270 2,330 2,260 2,330 109,300
2008/06/26 2,395 2,410 2,335 2,350 87,900
2008/06/25 2,440 2,440 2,355 2,405 99,500
2008/06/24 2,445 2,445 2,360 2,435 131,200
2008/06/23 2,250 2,490 2,230 2,450 212,200
2008/06/20 2,315 2,330 2,250 2,295 95,200
2008/06/19 2,390 2,390 2,300 2,310 141,700
2008/06/18 2,435 2,460 2,415 2,425 72,700
2008/06/17 2,450 2,485 2,430 2,430 113,300
2008/06/16 2,440 2,540 2,425 2,540 73,400
2008/06/13 2,450 2,470 2,400 2,410 80,400
2008/06/12 2,445 2,480 2,415 2,465 110,900
2008/06/11 2,500 2,520 2,455 2,510 87,700
2008/06/10 2,550 2,565 2,485 2,510 79,400
2008/06/09 2,450 2,485 2,445 2,455 120,200
2008/06/06 2,600 2,610 2,535 2,535 74,600
2008/06/05 2,545 2,570 2,530 2,565 64,500
2008/06/04 2,540 2,575 2,530 2,545 95,800
2008/06/03 2,530 2,580 2,515 2,545 140,800
2008/06/02 2,565 2,610 2,550 2,590 136,600
2008/05/30 2,585 2,605 2,560 2,600 131,900
2008/05/29 2,490 2,585 2,485 2,585 136,900
2008/05/28 2,480 2,495 2,450 2,455 141,700
2008/05/27 2,470 2,525 2,420 2,440 194,000
2008/05/26 2,580 2,585 2,480 2,485 120,500
2008/05/23 2,590 2,605 2,525 2,580 151,800
2008/05/22 2,500 2,600 2,450 2,560 242,100
2008/05/21 2,500 2,545 2,470 2,545 217,400
2008/05/20 2,465 2,530 2,465 2,515 147,100
2008/05/19 2,440 2,475 2,420 2,450 205,500
2008/05/16 2,390 2,450 2,385 2,440 231,400
2008/05/15 2,300 2,415 2,300 2,390 222,400
2008/05/14 2,235 2,305 2,220 2,290 161,600
2008/05/13 2,160 2,230 2,160 2,195 140,100
2008/05/12 2,105 2,215 2,025 2,195 230,000
2008/05/09 2,295 2,295 2,120 2,145 179,300
2008/05/08 2,270 2,295 2,245 2,285 97,100
2008/05/07 2,295 2,310 2,210 2,250 203,700
2008/05/02 2,070 2,100 2,065 2,095 139,400
2008/05/01 2,050 2,055 2,030 2,035 54,100
2008/04/30 2,040 2,050 2,010 2,035 78,100
2008/04/28 2,010 2,040 2,005 2,040 77,400
2008/04/25 2,005 2,005 1,986 1,997 66,100
2008/04/24 1,999 1,999 1,963 1,969 85,400
2008/04/23 1,971 2,000 1,971 1,981 44,900
2008/04/22 1,990 2,010 1,970 2,005 64,900
2008/04/21 2,050 2,050 1,986 1,994 141,900
2008/04/18 2,010 2,010 1,969 2,005 53,300
2008/04/17 1,952 2,000 1,952 1,995 178,500
2008/04/16 1,920 1,943 1,913 1,923 95,200
2008/04/15 1,923 1,943 1,900 1,909 148,500
2008/04/14 1,891 1,970 1,891 1,953 84,800
2008/04/11 1,895 1,963 1,891 1,951 146,200
2008/04/10 1,940 1,940 1,881 1,891 135,200
2008/04/09 1,970 1,983 1,942 1,953 127,200
2008/04/08 2,045 2,045 1,945 1,950 237,800
2008/04/07 2,015 2,045 1,991 2,045 100,900
2008/04/04 2,010 2,010 1,963 1,981 217,400
2008/04/03 2,000 2,010 1,971 2,010 125,000
2008/04/02 2,020 2,045 1,950 1,970 183,200
2008/04/01 1,950 2,005 1,922 1,987 217,300
2008/03/31 1,900 1,920 1,845 1,920 224,100
2008/03/28 1,830 1,888 1,830 1,877 219,700
2008/03/27 1,959 1,960 1,835 1,858 418,400
2008/03/26 1,960 2,025 1,952 2,005 133,500
2008/03/25 2,010 2,060 2,000 2,050 203,000
2008/03/24 1,930 2,010 1,930 1,973 199,600
2008/03/21 1,873 1,938 1,852 1,929 195,300
2008/03/19 1,861 1,867 1,807 1,813 207,700
2008/03/18 1,782 1,800 1,742 1,792 301,100
2008/03/17 1,780 1,794 1,704 1,781 233,700
2008/03/14 1,871 1,885 1,740 1,764 288,800
2008/03/13 1,875 1,920 1,831 1,870 236,300
2008/03/12 2,000 2,005 1,859 1,869 283,500
2008/03/11 1,845 1,941 1,842 1,898 377,100
2008/03/10 2,000 2,005 1,935 1,935 530,900
2008/03/07 2,310 2,355 2,265 2,335 205,100
2008/03/06 2,340 2,370 2,300 2,350 134,200
2008/03/05 2,270 2,300 2,250 2,300 182,900
2008/03/04 2,380 2,380 2,250 2,280 260,100
2008/03/03 2,400 2,400 2,320 2,350 338,600
2008/02/29 2,710 2,745 2,510 2,530 425,000
2008/02/28 2,860 2,885 2,810 2,810 153,100
2008/02/27 2,920 2,970 2,905 2,940 121,300
2008/02/26 2,880 2,940 2,845 2,845 101,000
2008/02/25 2,710 2,840 2,680 2,840 216,400
2008/02/22 2,640 2,660 2,600 2,640 98,400
2008/02/21 2,655 2,735 2,630 2,675 164,000
2008/02/20 2,685 2,685 2,580 2,580 145,600
2008/02/19 2,660 2,700 2,625 2,650 159,700
2008/02/18 2,640 2,730 2,620 2,650 139,200
2008/02/15 2,660 2,695 2,575 2,665 135,900
2008/02/14 2,595 2,710 2,595 2,710 106,400
2008/02/13 2,570 2,645 2,540 2,560 111,600
2008/02/12 2,620 2,620 2,560 2,580 90,300
2008/02/08 2,675 2,700 2,580 2,630 131,100
2008/02/07 2,550 2,620 2,495 2,570 153,200
2008/02/06 2,570 2,645 2,560 2,565 221,000
2008/02/05 2,710 2,740 2,670 2,690 124,400
2008/02/04 2,720 2,765 2,675 2,710 103,300
2008/02/01 2,735 2,855 2,675 2,710 344,900
2008/01/31 2,495 2,655 2,475 2,655 367,100
2008/01/30 2,290 2,300 2,230 2,255 164,200
2008/01/29 2,340 2,370 2,290 2,370 99,500
2008/01/28 2,295 2,330 2,215 2,235 105,600
2008/01/25 2,325 2,325 2,265 2,315 112,200
2008/01/24 2,200 2,260 2,175 2,260 222,000
2008/01/23 2,150 2,190 2,055 2,085 187,500
2008/01/22 2,100 2,195 2,075 2,080 149,600
2008/01/21 2,310 2,320 2,180 2,195 147,500
2008/01/18 2,200 2,370 2,180 2,360 223,500
2008/01/17 2,145 2,260 2,080 2,255 188,200
2008/01/16 2,110 2,175 2,070 2,080 255,800
2008/01/15 2,460 2,475 2,270 2,270 224,000
2008/01/11 2,540 2,550 2,470 2,480 124,700
2008/01/10 2,600 2,605 2,530 2,535 120,900
2008/01/09 2,530 2,600 2,500 2,585 146,800
2008/01/08 2,600 2,605 2,530 2,570 204,000
2008/01/07 2,680 2,685 2,600 2,650 124,500
2008/01/04 2,850 2,850 2,710 2,715 93,700

このページの先頭へ