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
2012/12/28 1,360 1,385 1,356 1,378 58,000
2012/12/27 1,350 1,367 1,343 1,356 31,200
2012/12/26 1,332 1,347 1,330 1,344 18,900
2012/12/25 1,345 1,345 1,327 1,329 39,800
2012/12/21 1,319 1,335 1,305 1,321 50,100
2012/12/20 1,344 1,344 1,306 1,310 70,000
2012/12/19 1,320 1,345 1,318 1,344 37,100
2012/12/18 1,311 1,327 1,302 1,318 23,200
2012/12/17 1,327 1,334 1,296 1,311 32,700
2012/12/14 1,317 1,317 1,305 1,307 54,200
2012/12/13 1,298 1,316 1,296 1,305 26,800
2012/12/12 1,291 1,297 1,290 1,290 20,100
2012/12/11 1,305 1,305 1,284 1,292 25,700
2012/12/10 1,306 1,317 1,284 1,289 24,200
2012/12/07 1,314 1,317 1,307 1,310 19,000
2012/12/06 1,303 1,317 1,302 1,314 21,300
2012/12/05 1,296 1,314 1,289 1,295 29,500
2012/12/04 1,290 1,300 1,287 1,297 33,800
2012/12/03 1,275 1,294 1,271 1,286 29,600
2012/11/30 1,287 1,294 1,275 1,275 46,100
2012/11/29 1,263 1,282 1,263 1,277 40,600
2012/11/28 1,273 1,276 1,252 1,252 28,400
2012/11/27 1,285 1,290 1,275 1,283 27,300
2012/11/26 1,279 1,294 1,279 1,291 42,200
2012/11/22 1,268 1,275 1,254 1,266 62,800
2012/11/21 1,247 1,263 1,240 1,256 60,300
2012/11/20 1,262 1,263 1,241 1,247 37,900
2012/11/19 1,239 1,258 1,239 1,248 37,300
2012/11/16 1,212 1,236 1,209 1,230 39,900
2012/11/15 1,198 1,213 1,198 1,208 35,300
2012/11/14 1,195 1,204 1,195 1,198 34,800
2012/11/13 1,203 1,208 1,193 1,204 43,000
2012/11/12 1,201 1,212 1,198 1,202 40,900
2012/11/09 1,190 1,211 1,186 1,206 61,200
2012/11/08 1,208 1,214 1,190 1,192 95,000
2012/11/07 1,213 1,236 1,204 1,224 74,900
2012/11/06 1,210 1,212 1,186 1,204 128,000
2012/11/05 1,251 1,251 1,214 1,217 71,400
2012/11/02 1,243 1,266 1,241 1,261 77,500
2012/11/01 1,268 1,271 1,234 1,239 92,800
2012/10/31 1,300 1,305 1,252 1,252 118,500
2012/10/30 1,300 1,322 1,288 1,288 87,200
2012/10/29 1,375 1,377 1,344 1,351 16,800
2012/10/26 1,374 1,379 1,343 1,345 30,900
2012/10/25 1,351 1,365 1,340 1,365 40,600
2012/10/24 1,355 1,366 1,341 1,342 42,800
2012/10/23 1,394 1,397 1,360 1,385 22,200
2012/10/22 1,386 1,405 1,380 1,399 11,300
2012/10/19 1,389 1,418 1,382 1,416 41,200
2012/10/18 1,360 1,385 1,355 1,385 47,100
2012/10/17 1,334 1,352 1,314 1,332 108,100
2012/10/16 1,348 1,356 1,326 1,328 29,700
2012/10/15 1,365 1,369 1,331 1,348 56,000
2012/10/12 1,313 1,375 1,311 1,372 124,600
2012/10/11 1,282 1,309 1,281 1,297 44,500
2012/10/10 1,295 1,299 1,280 1,288 43,200
2012/10/09 1,330 1,330 1,299 1,301 81,500
2012/10/05 1,316 1,348 1,311 1,336 116,400
2012/10/04 1,303 1,345 1,285 1,315 80,200
2012/10/03 1,336 1,340 1,303 1,306 47,200
2012/10/02 1,356 1,363 1,335 1,338 57,200
2012/10/01 1,390 1,391 1,350 1,363 44,900
2012/09/28 1,421 1,427 1,385 1,391 28,000
2012/09/27 1,426 1,437 1,410 1,416 24,100
2012/09/26 1,413 1,446 1,407 1,426 20,500
2012/09/25 1,442 1,470 1,438 1,468 29,200
2012/09/24 1,443 1,448 1,426 1,431 28,700
2012/09/21 1,459 1,459 1,441 1,442 19,700
2012/09/20 1,493 1,493 1,445 1,450 26,200
2012/09/19 1,485 1,506 1,478 1,494 27,900
2012/09/18 1,476 1,489 1,466 1,482 27,900
2012/09/14 1,450 1,480 1,439 1,474 45,000
2012/09/13 1,417 1,430 1,406 1,429 21,600
2012/09/12 1,400 1,429 1,394 1,396 41,200
2012/09/11 1,401 1,414 1,399 1,412 17,000
2012/09/10 1,416 1,424 1,406 1,411 15,600
2012/09/07 1,437 1,437 1,402 1,414 18,700
2012/09/06 1,407 1,412 1,400 1,407 14,500
2012/09/05 1,423 1,425 1,400 1,409 16,700
2012/09/04 1,423 1,428 1,406 1,423 21,500
2012/09/03 1,406 1,442 1,402 1,407 29,700
2012/08/31 1,420 1,437 1,399 1,404 47,700
2012/08/30 1,451 1,462 1,432 1,435 31,200
2012/08/29 1,462 1,469 1,450 1,456 29,400
2012/08/28 1,519 1,519 1,456 1,461 40,100
2012/08/27 1,519 1,527 1,503 1,507 22,500
2012/08/24 1,507 1,535 1,506 1,519 21,100
2012/08/23 1,570 1,575 1,516 1,523 58,100
2012/08/22 1,577 1,577 1,551 1,569 10,400
2012/08/21 1,563 1,580 1,563 1,577 10,000
2012/08/20 1,573 1,587 1,557 1,563 19,700
2012/08/17 1,559 1,574 1,537 1,571 21,100
2012/08/16 1,541 1,570 1,541 1,561 16,200
2012/08/15 1,536 1,542 1,523 1,539 14,000
2012/08/14 1,516 1,548 1,507 1,542 23,300
2012/08/13 1,523 1,526 1,516 1,526 8,800
2012/08/10 1,512 1,530 1,510 1,523 26,300
2012/08/09 1,517 1,524 1,515 1,521 19,800
2012/08/08 1,527 1,540 1,502 1,516 18,300
2012/08/07 1,495 1,526 1,492 1,522 15,600
2012/08/06 1,481 1,504 1,479 1,488 10,800
2012/08/03 1,525 1,525 1,470 1,477 25,900
2012/08/02 1,534 1,540 1,505 1,529 19,400
2012/08/01 1,517 1,535 1,505 1,511 19,000
2012/07/31 1,520 1,544 1,510 1,524 24,700
2012/07/30 1,469 1,522 1,464 1,522 38,800
2012/07/27 1,500 1,548 1,500 1,539 34,900
2012/07/26 1,481 1,500 1,480 1,495 16,700
2012/07/25 1,532 1,532 1,475 1,482 30,300
2012/07/24 1,497 1,527 1,474 1,519 42,300
2012/07/23 1,460 1,517 1,460 1,496 55,800
2012/07/20 1,491 1,504 1,458 1,466 26,500
2012/07/19 1,473 1,509 1,473 1,497 23,200
2012/07/18 1,522 1,522 1,456 1,464 53,400
2012/07/17 1,522 1,532 1,510 1,514 25,000
2012/07/13 1,536 1,550 1,521 1,522 26,300
2012/07/12 1,587 1,587 1,535 1,536 21,600
2012/07/11 1,589 1,609 1,572 1,587 23,400
2012/07/10 1,648 1,653 1,589 1,589 47,500
2012/07/09 1,635 1,646 1,610 1,618 45,500
2012/07/06 1,602 1,676 1,600 1,668 108,800
2012/07/05 1,598 1,607 1,578 1,594 28,200
2012/07/04 1,595 1,595 1,581 1,582 21,400
2012/07/03 1,592 1,613 1,581 1,595 36,500
2012/07/02 1,600 1,607 1,585 1,592 56,100
2012/06/29 1,568 1,600 1,553 1,591 94,000
2012/06/28 1,537 1,555 1,531 1,552 62,300
2012/06/27 1,538 1,538 1,506 1,526 41,600
2012/06/26 1,552 1,556 1,512 1,537 44,600
2012/06/25 1,623 1,623 1,552 1,556 28,100
2012/06/22 1,580 1,617 1,570 1,601 28,300
2012/06/21 1,568 1,593 1,550 1,587 27,000
2012/06/20 1,536 1,559 1,528 1,553 50,900
2012/06/19 1,539 1,556 1,530 1,531 19,700
2012/06/18 1,546 1,560 1,537 1,539 12,300
2012/06/15 1,531 1,534 1,512 1,525 45,400
2012/06/14 1,520 1,540 1,520 1,531 23,900
2012/06/13 1,553 1,574 1,526 1,546 20,700
2012/06/12 1,566 1,573 1,542 1,560 39,700
2012/06/11 1,600 1,611 1,568 1,602 37,200
2012/06/08 1,576 1,593 1,567 1,577 47,500
2012/06/07 1,595 1,595 1,557 1,574 67,800
2012/06/06 1,524 1,589 1,523 1,562 57,400
2012/06/05 1,516 1,546 1,502 1,519 57,800
2012/06/04 1,523 1,549 1,517 1,520 45,800
2012/06/01 1,611 1,611 1,555 1,563 39,600
2012/05/31 1,544 1,626 1,529 1,626 81,500
2012/05/30 1,607 1,607 1,537 1,560 47,200
2012/05/29 1,579 1,619 1,567 1,614 105,600
2012/05/28 1,562 1,583 1,540 1,578 26,000
2012/05/25 1,542 1,590 1,527 1,562 46,000
2012/05/24 1,580 1,610 1,542 1,558 52,400
2012/05/23 1,589 1,589 1,550 1,577 96,000
2012/05/22 1,571 1,580 1,544 1,574 40,100
2012/05/21 1,563 1,569 1,512 1,555 40,200
2012/05/18 1,568 1,568 1,524 1,546 45,700
2012/05/17 1,578 1,611 1,567 1,603 33,400
2012/05/16 1,594 1,611 1,512 1,575 64,200
2012/05/15 1,595 1,601 1,516 1,593 73,500
2012/05/14 1,587 1,637 1,561 1,588 82,000
2012/05/11 1,630 1,655 1,614 1,626 57,500
2012/05/10 1,679 1,686 1,635 1,638 125,300
2012/05/09 1,686 1,712 1,658 1,696 221,200
2012/05/08 1,580 1,599 1,550 1,580 30,800
2012/05/07 1,540 1,568 1,533 1,566 44,300
2012/05/02 1,579 1,579 1,545 1,576 27,800
2012/05/01 1,541 1,567 1,531 1,562 29,700
2012/04/27 1,569 1,588 1,531 1,544 50,000
2012/04/26 1,605 1,612 1,575 1,585 40,700
2012/04/25 1,638 1,638 1,595 1,612 36,900
2012/04/24 1,602 1,621 1,600 1,605 54,800
2012/04/23 1,613 1,628 1,601 1,605 35,300
2012/04/20 1,614 1,634 1,612 1,627 21,000
2012/04/19 1,629 1,656 1,623 1,632 33,500
2012/04/18 1,643 1,672 1,643 1,654 25,400
2012/04/17 1,642 1,645 1,627 1,638 18,000
2012/04/16 1,668 1,671 1,644 1,648 42,500
2012/04/13 1,692 1,710 1,675 1,684 27,300
2012/04/12 1,681 1,709 1,652 1,696 54,600
2012/04/11 1,658 1,686 1,652 1,680 44,400
2012/04/10 1,695 1,726 1,689 1,695 81,300
2012/04/09 1,647 1,654 1,634 1,637 21,600
2012/04/06 1,682 1,682 1,657 1,661 20,900
2012/04/05 1,646 1,693 1,646 1,684 26,900
2012/04/04 1,707 1,713 1,667 1,684 31,100
2012/04/03 1,728 1,729 1,705 1,711 31,900
2012/04/02 1,760 1,783 1,724 1,729 68,600
2012/03/30 1,811 1,811 1,753 1,770 64,300
2012/03/29 1,819 1,820 1,769 1,808 55,400
2012/03/28 1,790 1,839 1,790 1,835 81,800
2012/03/27 1,783 1,820 1,763 1,815 39,400
2012/03/26 1,770 1,775 1,753 1,758 39,100
2012/03/23 1,777 1,785 1,745 1,772 50,400
2012/03/22 1,762 1,815 1,760 1,796 86,500
2012/03/21 1,873 1,873 1,753 1,755 191,500
2012/03/19 1,873 1,895 1,868 1,873 31,200
2012/03/16 1,869 1,904 1,856 1,898 42,400
2012/03/15 1,939 1,939 1,840 1,842 105,500
2012/03/14 1,966 1,970 1,937 1,938 30,500
2012/03/13 1,927 1,962 1,927 1,948 54,700
2012/03/12 1,939 1,941 1,909 1,919 55,300
2012/03/09 1,888 1,943 1,888 1,934 70,700
2012/03/08 1,865 1,890 1,864 1,876 49,000
2012/03/07 1,811 1,865 1,811 1,865 54,000
2012/03/06 1,805 1,832 1,804 1,810 44,500
2012/03/05 1,818 1,835 1,800 1,805 45,800
2012/03/02 1,838 1,842 1,825 1,840 57,300
2012/03/01 1,814 1,814 1,773 1,812 47,900
2012/02/29 1,831 1,845 1,777 1,782 59,500
2012/02/28 1,834 1,847 1,820 1,831 55,700
2012/02/27 1,809 1,838 1,800 1,833 50,100
2012/02/24 1,811 1,819 1,793 1,803 55,000
2012/02/23 1,809 1,820 1,790 1,817 36,400
2012/02/22 1,780 1,812 1,767 1,808 39,500
2012/02/21 1,753 1,784 1,736 1,780 26,900
2012/02/20 1,788 1,788 1,745 1,752 36,100
2012/02/17 1,754 1,785 1,754 1,783 29,500
2012/02/16 1,778 1,785 1,740 1,747 36,600
2012/02/15 1,743 1,780 1,743 1,778 36,000
2012/02/14 1,723 1,747 1,722 1,743 26,700
2012/02/13 1,704 1,738 1,704 1,734 15,300
2012/02/10 1,737 1,739 1,696 1,720 29,600
2012/02/09 1,710 1,740 1,700 1,736 28,300
2012/02/08 1,679 1,718 1,679 1,715 54,500
2012/02/07 1,710 1,710 1,665 1,669 50,900
2012/02/06 1,705 1,715 1,680 1,710 38,600
2012/02/03 1,674 1,717 1,674 1,706 83,800
2012/02/02 1,670 1,699 1,656 1,691 49,300
2012/02/01 1,620 1,673 1,620 1,646 58,700
2012/01/31 1,600 1,637 1,581 1,630 37,200
2012/01/30 1,563 1,634 1,563 1,601 35,300
2012/01/27 1,581 1,586 1,551 1,560 25,000
2012/01/26 1,603 1,603 1,571 1,573 21,000
2012/01/25 1,619 1,635 1,602 1,606 48,000
2012/01/24 1,612 1,626 1,591 1,594 14,900
2012/01/23 1,650 1,650 1,614 1,633 9,100
2012/01/20 1,610 1,644 1,610 1,639 23,900
2012/01/19 1,601 1,634 1,601 1,609 30,100
2012/01/18 1,578 1,604 1,577 1,600 22,400
2012/01/17 1,548 1,583 1,548 1,576 22,600
2012/01/16 1,542 1,552 1,521 1,547 33,500
2012/01/13 1,585 1,609 1,562 1,570 37,100
2012/01/12 1,580 1,592 1,579 1,590 23,900
2012/01/11 1,546 1,587 1,546 1,579 36,700
2012/01/10 1,556 1,574 1,543 1,546 48,800
2012/01/06 1,560 1,580 1,560 1,571 23,000
2012/01/05 1,588 1,589 1,566 1,581 28,300
2012/01/04 1,600 1,635 1,564 1,607 37,400

このページの先頭へ