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
2009/12/30 2,270 2,275 2,215 2,215 18,000
2009/12/29 2,225 2,265 2,225 2,235 16,200
2009/12/28 2,220 2,280 2,220 2,250 31,500
2009/12/25 2,250 2,260 2,220 2,225 25,600
2009/12/24 2,230 2,255 2,210 2,250 28,800
2009/12/22 2,230 2,240 2,200 2,230 28,600
2009/12/21 2,210 2,240 2,205 2,215 29,300
2009/12/18 2,190 2,245 2,160 2,220 42,700
2009/12/17 2,200 2,220 2,170 2,195 34,000
2009/12/16 2,175 2,190 2,160 2,190 25,700
2009/12/15 2,150 2,180 2,135 2,160 29,600
2009/12/14 2,115 2,150 2,105 2,150 23,500
2009/12/11 2,110 2,140 2,100 2,130 38,900
2009/12/10 2,105 2,130 2,100 2,110 22,300
2009/12/09 2,150 2,150 2,115 2,125 27,500
2009/12/08 2,095 2,145 2,085 2,140 45,000
2009/12/07 2,125 2,150 2,115 2,135 37,900
2009/12/04 2,110 2,135 2,075 2,120 40,400
2009/12/03 2,095 2,135 2,080 2,135 39,900
2009/12/02 2,085 2,095 2,065 2,085 26,700
2009/12/01 2,035 2,075 2,020 2,070 49,600
2009/11/30 1,950 2,080 1,950 2,045 69,100
2009/11/27 2,000 2,025 1,958 1,971 61,500
2009/11/26 2,060 2,070 2,015 2,025 71,300
2009/11/25 2,160 2,160 2,060 2,070 21,400
2009/11/24 2,155 2,155 2,090 2,095 28,700
2009/11/20 2,085 2,150 2,060 2,150 37,000
2009/11/19 2,100 2,105 2,070 2,090 23,600
2009/11/18 2,050 2,100 2,040 2,085 48,000
2009/11/17 2,150 2,160 2,050 2,060 66,400
2009/11/16 2,160 2,195 2,160 2,170 32,000
2009/11/13 2,225 2,230 2,160 2,180 25,700
2009/11/12 2,200 2,220 2,175 2,215 31,500
2009/11/11 2,195 2,215 2,180 2,205 34,100
2009/11/10 2,195 2,220 2,165 2,170 31,700
2009/11/09 2,130 2,205 2,115 2,195 41,300
2009/11/06 2,190 2,190 2,115 2,130 43,300
2009/11/05 2,200 2,220 2,110 2,150 68,500
2009/11/04 2,180 2,235 2,175 2,225 58,300
2009/11/02 2,130 2,175 2,120 2,175 38,100
2009/10/30 2,175 2,180 2,155 2,170 30,100
2009/10/29 2,105 2,170 2,105 2,165 36,900
2009/10/28 2,115 2,170 2,115 2,170 39,900
2009/10/27 2,120 2,145 2,105 2,110 33,100
2009/10/26 2,120 2,170 2,120 2,160 30,700
2009/10/23 2,130 2,135 2,090 2,120 42,600
2009/10/22 2,120 2,150 2,065 2,095 52,300
2009/10/21 2,105 2,150 2,090 2,145 51,000
2009/10/20 2,065 2,120 2,065 2,115 39,600
2009/10/19 2,040 2,090 2,030 2,075 31,800
2009/10/16 2,110 2,115 2,055 2,070 34,000
2009/10/15 2,085 2,175 2,085 2,110 140,400
2009/10/14 2,105 2,145 2,070 2,105 41,700
2009/10/13 2,150 2,180 2,060 2,140 84,900
2009/10/09 2,150 2,150 2,115 2,120 57,600
2009/10/08 2,010 2,095 2,010 2,045 29,200
2009/10/07 2,045 2,055 2,030 2,045 16,900
2009/10/06 2,005 2,035 1,991 2,035 32,800
2009/10/05 2,015 2,040 2,010 2,030 20,000
2009/10/02 2,095 2,095 2,025 2,045 24,300
2009/10/01 2,110 2,140 2,105 2,135 25,600
2009/09/30 2,085 2,140 2,070 2,140 38,600
2009/09/29 2,085 2,120 2,050 2,070 30,700
2009/09/28 2,110 2,130 2,080 2,115 37,000
2009/09/25 2,125 2,140 2,100 2,115 43,200
2009/09/24 2,125 2,145 2,100 2,145 36,100
2009/09/18 2,085 2,110 2,070 2,110 27,300
2009/09/17 2,090 2,110 2,075 2,095 33,300
2009/09/16 2,090 2,115 2,075 2,075 43,900
2009/09/15 2,105 2,120 2,100 2,100 24,200
2009/09/14 2,125 2,135 2,085 2,120 57,900
2009/09/11 2,165 2,175 2,120 2,155 66,500
2009/09/10 2,110 2,170 2,100 2,135 54,100
2009/09/09 2,115 2,115 2,080 2,095 26,400
2009/09/08 2,100 2,105 2,080 2,090 12,300
2009/09/07 2,125 2,140 2,085 2,085 24,400
2009/09/04 2,100 2,120 2,100 2,110 27,400
2009/09/03 2,090 2,115 2,080 2,100 17,800
2009/09/02 2,130 2,160 2,080 2,090 52,700
2009/09/01 2,115 2,170 2,115 2,150 21,200
2009/08/31 2,145 2,185 2,100 2,125 32,900
2009/08/28 2,170 2,175 2,145 2,170 13,000
2009/08/27 2,175 2,175 2,140 2,165 16,900
2009/08/26 2,185 2,185 2,155 2,165 17,100
2009/08/25 2,155 2,170 2,130 2,150 24,600
2009/08/24 2,200 2,215 2,170 2,185 20,400
2009/08/21 2,135 2,160 2,120 2,140 24,000
2009/08/20 2,120 2,180 2,120 2,175 27,400
2009/08/19 2,120 2,145 2,115 2,115 19,700
2009/08/18 2,100 2,150 2,100 2,125 25,400
2009/08/17 2,135 2,145 2,105 2,115 30,700
2009/08/14 2,220 2,220 2,170 2,170 36,100
2009/08/13 2,135 2,230 2,120 2,200 52,900
2009/08/12 2,120 2,140 2,095 2,095 39,800
2009/08/11 2,180 2,195 2,145 2,165 51,100
2009/08/10 2,200 2,200 2,165 2,195 36,500
2009/08/07 2,135 2,135 2,075 2,105 25,700
2009/08/06 2,085 2,155 2,085 2,135 59,800
2009/08/05 2,165 2,180 2,100 2,120 58,600
2009/08/04 2,250 2,265 2,190 2,200 56,800
2009/08/03 2,180 2,280 2,165 2,230 120,000
2009/07/31 2,045 2,180 2,040 2,105 193,400
2009/07/30 1,922 1,948 1,911 1,911 27,800
2009/07/29 1,920 1,957 1,911 1,941 20,700
2009/07/28 1,972 1,972 1,906 1,942 7,800
2009/07/27 1,947 1,966 1,936 1,942 37,300
2009/07/24 1,945 1,945 1,902 1,930 34,200
2009/07/23 1,930 1,945 1,910 1,915 39,900
2009/07/22 1,885 1,930 1,885 1,929 28,900
2009/07/21 1,874 1,900 1,845 1,870 28,700
2009/07/17 1,892 1,892 1,830 1,873 29,300
2009/07/16 1,922 1,927 1,862 1,862 27,800
2009/07/15 1,846 1,936 1,832 1,932 31,300
2009/07/14 1,850 1,850 1,809 1,816 26,900
2009/07/13 1,850 1,874 1,783 1,802 23,600
2009/07/10 1,905 1,929 1,831 1,879 37,500
2009/07/09 1,980 2,000 1,881 1,905 63,900
2009/07/08 1,904 1,936 1,886 1,930 44,200
2009/07/07 1,919 1,942 1,902 1,920 30,400
2009/07/06 1,948 1,968 1,907 1,916 20,900
2009/07/03 1,918 1,950 1,900 1,948 40,500
2009/07/02 1,943 1,943 1,920 1,920 24,900
2009/07/01 1,861 1,942 1,861 1,907 36,500
2009/06/30 1,901 1,920 1,890 1,890 23,900
2009/06/29 1,900 1,931 1,886 1,900 43,400
2009/06/26 1,880 1,900 1,854 1,878 30,900
2009/06/25 1,840 1,875 1,810 1,869 54,400
2009/06/24 1,821 1,831 1,763 1,810 36,600
2009/06/23 1,837 1,843 1,828 1,831 30,800
2009/06/22 1,850 1,877 1,849 1,866 15,500
2009/06/19 1,844 1,870 1,840 1,845 31,800
2009/06/18 1,842 1,852 1,830 1,833 25,800
2009/06/17 1,821 1,868 1,820 1,868 27,100
2009/06/16 1,825 1,835 1,807 1,821 41,100
2009/06/15 1,877 1,878 1,840 1,855 53,400
2009/06/12 1,881 1,894 1,873 1,878 59,400
2009/06/11 1,888 1,900 1,865 1,899 26,300
2009/06/10 1,887 1,910 1,877 1,899 52,300
2009/06/09 1,900 1,910 1,868 1,887 37,500
2009/06/08 1,896 1,920 1,896 1,904 46,800
2009/06/05 1,849 1,868 1,830 1,868 61,000
2009/06/04 1,820 1,847 1,819 1,840 40,800
2009/06/03 1,807 1,835 1,803 1,832 43,300
2009/06/02 1,830 1,836 1,816 1,825 28,900
2009/06/01 1,780 1,818 1,763 1,800 41,000
2009/05/29 1,803 1,820 1,782 1,787 50,500
2009/05/28 1,783 1,830 1,783 1,830 46,300
2009/05/27 1,790 1,828 1,785 1,809 104,200
2009/05/26 1,756 1,794 1,742 1,785 41,800
2009/05/25 1,768 1,782 1,742 1,771 71,900
2009/05/22 1,719 1,749 1,714 1,738 84,600
2009/05/21 1,708 1,749 1,687 1,749 67,100
2009/05/20 1,666 1,738 1,666 1,738 59,000
2009/05/19 1,690 1,698 1,651 1,680 34,400
2009/05/18 1,657 1,687 1,630 1,667 47,500
2009/05/15 1,651 1,686 1,645 1,676 60,000
2009/05/14 1,674 1,698 1,640 1,641 110,300
2009/05/13 1,621 1,644 1,617 1,644 33,400
2009/05/12 1,606 1,650 1,606 1,634 51,900
2009/05/11 1,616 1,649 1,616 1,635 44,500
2009/05/08 1,614 1,635 1,596 1,615 72,700
2009/05/07 1,596 1,610 1,587 1,600 44,200
2009/05/01 1,550 1,578 1,544 1,553 58,700
2009/04/30 1,606 1,606 1,577 1,584 62,800
2009/04/28 1,583 1,597 1,554 1,556 67,500
2009/04/27 1,620 1,620 1,587 1,587 20,100
2009/04/24 1,612 1,615 1,590 1,593 63,500
2009/04/23 1,611 1,623 1,590 1,612 59,000
2009/04/22 1,601 1,635 1,598 1,628 74,800
2009/04/21 1,626 1,627 1,590 1,604 75,400
2009/04/20 1,598 1,628 1,597 1,628 23,400
2009/04/17 1,589 1,641 1,589 1,597 113,500
2009/04/16 1,594 1,614 1,591 1,604 23,200
2009/04/15 1,618 1,618 1,580 1,592 33,700
2009/04/14 1,604 1,627 1,574 1,592 32,600
2009/04/13 1,607 1,638 1,602 1,602 23,200
2009/04/10 1,590 1,615 1,581 1,608 45,100
2009/04/09 1,540 1,580 1,540 1,574 69,400
2009/04/08 1,570 1,570 1,550 1,560 37,700
2009/04/07 1,585 1,591 1,560 1,561 48,500
2009/04/06 1,597 1,624 1,582 1,595 35,800
2009/04/03 1,640 1,640 1,565 1,590 48,100
2009/04/02 1,614 1,614 1,562 1,599 63,100
2009/04/01 1,601 1,613 1,553 1,595 66,700
2009/03/31 1,600 1,630 1,580 1,580 45,000
2009/03/30 1,649 1,658 1,600 1,601 44,700
2009/03/27 1,637 1,694 1,616 1,619 94,700
2009/03/26 1,630 1,640 1,603 1,635 49,800
2009/03/25 1,687 1,687 1,640 1,685 88,700
2009/03/24 1,715 1,715 1,630 1,667 101,400
2009/03/23 1,574 1,628 1,563 1,625 88,900
2009/03/19 1,540 1,566 1,533 1,546 57,700
2009/03/18 1,521 1,537 1,502 1,525 85,900
2009/03/17 1,515 1,529 1,496 1,529 92,500
2009/03/16 1,499 1,550 1,488 1,495 169,400
2009/03/13 1,520 1,547 1,503 1,511 124,600
2009/03/12 1,589 1,590 1,521 1,532 88,400
2009/03/11 1,632 1,642 1,591 1,594 97,600
2009/03/10 1,651 1,658 1,602 1,632 80,800
2009/03/09 1,710 1,735 1,681 1,688 57,300
2009/03/06 1,750 1,789 1,722 1,738 83,200
2009/03/05 1,797 1,843 1,777 1,777 75,100
2009/03/04 1,607 1,798 1,601 1,786 171,900
2009/03/03 1,712 1,783 1,702 1,757 112,100
2009/03/02 1,741 1,796 1,722 1,736 95,900
2009/02/27 1,775 1,839 1,775 1,807 56,800
2009/02/26 1,881 1,908 1,763 1,789 81,100
2009/02/25 1,870 1,929 1,870 1,908 128,700
2009/02/24 1,765 1,850 1,749 1,840 146,100
2009/02/23 1,751 1,782 1,705 1,779 72,900
2009/02/20 1,820 1,828 1,782 1,806 115,800
2009/02/19 1,759 1,839 1,759 1,830 81,500
2009/02/18 1,707 1,758 1,703 1,754 119,200
2009/02/17 1,755 1,759 1,723 1,750 65,000
2009/02/16 1,734 1,759 1,701 1,730 68,300
2009/02/13 1,695 1,780 1,681 1,734 76,100
2009/02/12 1,710 1,748 1,691 1,691 56,900
2009/02/10 1,780 1,799 1,768 1,781 120,900
2009/02/09 1,773 1,829 1,759 1,759 39,400
2009/02/06 1,784 1,785 1,743 1,769 80,600
2009/02/05 1,740 1,786 1,710 1,724 87,500
2009/02/04 1,710 1,793 1,703 1,784 90,900
2009/02/03 1,701 1,750 1,677 1,691 61,100
2009/02/02 1,633 1,730 1,633 1,684 61,100
2009/01/30 1,707 1,737 1,608 1,646 97,700
2009/01/29 1,837 1,850 1,709 1,797 114,200
2009/01/28 1,717 1,870 1,714 1,854 166,900
2009/01/27 1,635 1,732 1,630 1,705 149,200
2009/01/26 1,545 1,628 1,544 1,605 128,000
2009/01/23 1,523 1,555 1,509 1,548 151,000
2009/01/22 1,475 1,498 1,464 1,479 94,700
2009/01/21 1,424 1,470 1,416 1,466 178,300
2009/01/20 1,454 1,454 1,423 1,427 42,700
2009/01/19 1,455 1,462 1,431 1,434 46,700
2009/01/16 1,423 1,443 1,423 1,435 57,900
2009/01/15 1,431 1,432 1,406 1,417 74,200
2009/01/14 1,449 1,464 1,430 1,449 67,300
2009/01/13 1,472 1,472 1,424 1,434 78,900
2009/01/09 1,503 1,503 1,480 1,485 64,100
2009/01/08 1,520 1,520 1,474 1,483 96,400
2009/01/07 1,495 1,560 1,494 1,550 104,500
2009/01/06 1,489 1,501 1,464 1,491 64,300
2009/01/05 1,490 1,490 1,464 1,464 24,200

このページの先頭へ