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
2013/12/30 2,685 2,705 2,661 2,686 104,900
2013/12/27 2,625 2,685 2,597 2,682 120,900
2013/12/26 2,569 2,627 2,543 2,615 91,100
2013/12/25 2,514 2,554 2,501 2,542 117,400
2013/12/24 2,558 2,560 2,498 2,517 153,200
2013/12/20 2,589 2,600 2,537 2,550 122,900
2013/12/19 2,560 2,600 2,560 2,575 124,900
2013/12/18 2,555 2,558 2,530 2,557 50,100
2013/12/17 2,507 2,568 2,500 2,560 118,100
2013/12/16 2,522 2,535 2,475 2,479 137,100
2013/12/13 2,585 2,593 2,540 2,544 136,500
2013/12/12 2,551 2,619 2,551 2,594 122,300
2013/12/11 2,569 2,615 2,546 2,579 186,800
2013/12/10 2,608 2,635 2,570 2,580 163,700
2013/12/09 2,594 2,618 2,576 2,594 104,600
2013/12/06 2,550 2,563 2,506 2,544 194,800
2013/12/05 2,601 2,629 2,557 2,561 120,100
2013/12/04 2,637 2,646 2,601 2,611 92,900
2013/12/03 2,664 2,669 2,634 2,651 70,300
2013/12/02 2,690 2,690 2,633 2,642 83,100
2013/11/29 2,744 2,744 2,661 2,689 102,400
2013/11/28 2,723 2,766 2,713 2,744 204,900
2013/11/27 2,703 2,727 2,650 2,687 148,000
2013/11/26 2,662 2,718 2,652 2,699 124,100
2013/11/25 2,624 2,684 2,622 2,666 133,300
2013/11/22 2,608 2,635 2,582 2,596 150,800
2013/11/21 2,541 2,588 2,541 2,584 72,600
2013/11/20 2,564 2,576 2,541 2,553 84,700
2013/11/19 2,560 2,591 2,551 2,567 94,100
2013/11/18 2,648 2,648 2,536 2,564 172,600
2013/11/15 2,639 2,648 2,608 2,622 125,500
2013/11/14 2,611 2,645 2,592 2,605 86,000
2013/11/13 2,610 2,633 2,594 2,608 64,200
2013/11/12 2,624 2,639 2,585 2,619 97,600
2013/11/11 2,695 2,720 2,585 2,610 156,000
2013/11/08 2,650 2,737 2,623 2,673 166,000
2013/11/07 2,707 2,720 2,680 2,691 102,800
2013/11/06 2,660 2,730 2,658 2,707 162,600
2013/11/05 2,600 2,709 2,591 2,674 294,100
2013/11/01 2,512 2,626 2,502 2,615 316,200
2013/10/31 2,430 2,478 2,402 2,412 116,100
2013/10/30 2,435 2,438 2,407 2,410 111,700
2013/10/29 2,418 2,443 2,400 2,423 124,400
2013/10/28 2,427 2,470 2,388 2,427 93,600
2013/10/25 2,435 2,477 2,400 2,412 175,400
2013/10/24 2,401 2,446 2,380 2,433 134,000
2013/10/23 2,472 2,494 2,424 2,430 90,600
2013/10/22 2,480 2,499 2,454 2,471 100,000
2013/10/21 2,497 2,533 2,470 2,482 116,400
2013/10/18 2,464 2,518 2,454 2,502 175,900
2013/10/17 2,506 2,511 2,450 2,474 82,300
2013/10/16 2,480 2,500 2,445 2,489 97,900
2013/10/15 2,552 2,570 2,474 2,492 122,300
2013/10/11 2,515 2,546 2,502 2,536 106,600
2013/10/10 2,481 2,511 2,453 2,485 99,600
2013/10/09 2,459 2,478 2,413 2,471 75,500
2013/10/08 2,427 2,471 2,403 2,459 45,600
2013/10/07 2,462 2,480 2,400 2,426 71,000
2013/10/04 2,486 2,509 2,439 2,481 101,600
2013/10/03 2,480 2,522 2,451 2,487 121,600
2013/10/02 2,525 2,554 2,477 2,484 106,500
2013/10/01 2,523 2,587 2,496 2,551 175,400
2013/09/30 2,537 2,559 2,485 2,534 161,700
2013/09/27 2,600 2,617 2,552 2,575 163,800
2013/09/26 2,421 2,631 2,421 2,619 242,400
2013/09/25 2,575 2,575 2,489 2,494 128,700
2013/09/24 2,492 2,594 2,469 2,567 162,200
2013/09/20 2,480 2,499 2,375 2,498 124,600
2013/09/19 2,398 2,463 2,383 2,455 136,700
2013/09/18 2,331 2,389 2,331 2,372 128,500
2013/09/17 2,331 2,393 2,297 2,327 144,500
2013/09/13 2,250 2,290 2,230 2,274 113,900
2013/09/12 2,198 2,249 2,198 2,223 121,100
2013/09/11 2,215 2,215 2,164 2,174 64,200
2013/09/10 2,191 2,191 2,142 2,174 54,400
2013/09/09 2,200 2,200 2,163 2,183 80,100
2013/09/06 2,185 2,200 2,125 2,137 63,700
2013/09/05 2,187 2,224 2,182 2,191 71,400
2013/09/04 2,155 2,181 2,146 2,177 53,700
2013/09/03 2,161 2,200 2,159 2,194 48,000
2013/09/02 2,100 2,148 2,080 2,112 41,600
2013/08/30 2,155 2,164 2,102 2,103 41,600
2013/08/29 2,120 2,176 2,117 2,145 68,100
2013/08/28 2,150 2,150 2,111 2,133 79,500
2013/08/27 2,170 2,257 2,130 2,210 56,300
2013/08/26 2,233 2,244 2,172 2,189 108,100
2013/08/23 2,279 2,279 2,230 2,249 57,100
2013/08/22 2,256 2,256 2,202 2,229 83,700
2013/08/21 2,243 2,319 2,243 2,298 55,400
2013/08/20 2,320 2,320 2,262 2,265 84,700
2013/08/19 2,295 2,349 2,287 2,333 42,700
2013/08/16 2,300 2,340 2,290 2,314 63,100
2013/08/15 2,363 2,370 2,345 2,348 63,300
2013/08/14 2,413 2,422 2,355 2,405 38,700
2013/08/13 2,360 2,421 2,360 2,399 72,200
2013/08/12 2,356 2,363 2,320 2,328 67,600
2013/08/09 2,394 2,429 2,369 2,375 101,600
2013/08/08 2,411 2,450 2,344 2,359 154,900
2013/08/07 2,467 2,505 2,440 2,452 99,100
2013/08/06 2,545 2,550 2,445 2,492 110,100
2013/08/05 2,517 2,545 2,472 2,523 130,800
2013/08/02 2,420 2,510 2,420 2,510 243,200
2013/08/01 2,198 2,410 2,197 2,403 230,200
2013/07/31 2,254 2,260 2,150 2,202 78,300
2013/07/30 2,225 2,283 2,225 2,249 119,100
2013/07/29 2,221 2,268 2,215 2,223 115,500
2013/07/26 2,313 2,344 2,278 2,287 95,400
2013/07/25 2,385 2,385 2,322 2,326 123,600
2013/07/24 2,367 2,388 2,330 2,376 122,200
2013/07/23 2,336 2,394 2,330 2,343 222,100
2013/07/22 2,278 2,323 2,235 2,318 166,700
2013/07/19 2,265 2,265 2,223 2,251 167,100
2013/07/18 2,243 2,337 2,224 2,274 173,500
2013/07/17 2,243 2,263 2,193 2,232 147,500
2013/07/16 2,280 2,287 2,233 2,251 96,500
2013/07/12 2,261 2,310 2,240 2,258 160,000
2013/07/11 2,251 2,275 2,226 2,256 116,800
2013/07/10 2,302 2,341 2,255 2,284 150,000
2013/07/09 2,343 2,350 2,275 2,309 124,000
2013/07/08 2,306 2,373 2,300 2,304 174,400
2013/07/05 2,263 2,308 2,230 2,302 138,000
2013/07/04 2,236 2,289 2,230 2,253 151,300
2013/07/03 2,206 2,230 2,150 2,225 131,900
2013/07/02 2,199 2,242 2,176 2,200 178,700
2013/07/01 2,138 2,195 2,124 2,186 163,300
2013/06/28 2,093 2,140 2,050 2,133 164,900
2013/06/27 2,068 2,089 2,001 2,082 98,900
2013/06/26 2,097 2,097 1,980 2,026 115,100
2013/06/25 2,101 2,106 2,033 2,078 102,600
2013/06/24 2,099 2,186 2,090 2,100 197,600
2013/06/21 2,001 2,092 1,970 2,092 335,000
2013/06/20 2,022 2,074 1,995 2,069 189,600
2013/06/19 2,021 2,078 1,986 2,018 109,600
2013/06/18 2,020 2,022 1,968 2,010 115,100
2013/06/17 1,881 2,025 1,861 2,021 202,400
2013/06/14 1,945 1,968 1,907 1,907 173,900
2013/06/13 1,873 1,936 1,865 1,907 115,600
2013/06/12 1,869 1,914 1,851 1,909 40,100
2013/06/11 1,901 1,938 1,885 1,907 70,800
2013/06/10 1,802 1,919 1,802 1,917 112,500
2013/06/07 1,779 1,806 1,735 1,774 130,100
2013/06/06 1,856 1,895 1,804 1,829 133,800
2013/06/05 1,870 1,924 1,851 1,860 115,300
2013/06/04 1,848 1,879 1,828 1,870 116,800
2013/06/03 1,885 1,885 1,841 1,845 95,800
2013/05/31 1,887 1,910 1,875 1,895 123,300
2013/05/30 1,835 1,903 1,799 1,847 121,500
2013/05/29 1,850 1,859 1,818 1,835 54,500
2013/05/28 1,796 1,842 1,792 1,824 61,500
2013/05/27 1,848 1,848 1,783 1,795 71,500
2013/05/24 1,850 1,889 1,801 1,848 104,000
2013/05/23 1,922 1,969 1,832 1,832 156,300
2013/05/22 1,972 1,972 1,903 1,912 93,400
2013/05/21 1,931 1,972 1,913 1,946 116,400
2013/05/20 1,912 1,947 1,910 1,930 118,900
2013/05/17 1,862 1,928 1,835 1,894 96,200
2013/05/16 1,897 1,905 1,811 1,842 149,500
2013/05/15 1,947 1,953 1,890 1,899 113,600
2013/05/14 1,973 1,978 1,930 1,947 84,500
2013/05/13 1,970 1,999 1,952 1,972 63,300
2013/05/10 1,960 1,993 1,942 1,975 153,300
2013/05/09 2,030 2,045 1,904 1,942 314,300
2013/05/08 1,667 1,717 1,665 1,683 90,500
2013/05/07 1,670 1,689 1,663 1,669 46,400
2013/05/02 1,662 1,663 1,622 1,643 42,700
2013/05/01 1,682 1,682 1,655 1,655 39,400
2013/04/30 1,695 1,710 1,686 1,686 67,500
2013/04/26 1,733 1,733 1,690 1,690 53,900
2013/04/25 1,694 1,741 1,688 1,738 72,300
2013/04/24 1,693 1,700 1,669 1,682 43,600
2013/04/23 1,681 1,700 1,679 1,689 18,300
2013/04/22 1,689 1,700 1,686 1,694 32,900
2013/04/19 1,673 1,681 1,661 1,674 11,600
2013/04/18 1,656 1,679 1,651 1,673 23,300
2013/04/17 1,657 1,682 1,652 1,673 16,900
2013/04/16 1,644 1,666 1,633 1,657 44,500
2013/04/15 1,689 1,697 1,663 1,684 24,600
2013/04/12 1,660 1,699 1,651 1,693 39,800
2013/04/11 1,671 1,689 1,641 1,660 66,400
2013/04/10 1,621 1,670 1,618 1,670 49,500
2013/04/09 1,656 1,659 1,627 1,642 50,700
2013/04/08 1,672 1,708 1,626 1,656 78,100
2013/04/05 1,659 1,694 1,633 1,649 76,900
2013/04/04 1,525 1,612 1,521 1,609 45,900
2013/04/03 1,515 1,556 1,515 1,547 28,900
2013/04/02 1,568 1,568 1,442 1,532 49,300
2013/04/01 1,645 1,645 1,572 1,575 32,800
2013/03/29 1,660 1,660 1,623 1,646 54,200
2013/03/28 1,677 1,677 1,644 1,660 32,000
2013/03/27 1,641 1,678 1,635 1,677 50,100
2013/03/26 1,650 1,662 1,650 1,660 40,300
2013/03/25 1,700 1,700 1,665 1,667 39,000
2013/03/22 1,693 1,693 1,668 1,668 36,000
2013/03/21 1,660 1,715 1,657 1,694 101,200
2013/03/19 1,666 1,674 1,656 1,659 26,800
2013/03/18 1,650 1,658 1,632 1,641 45,700
2013/03/15 1,650 1,670 1,630 1,670 57,000
2013/03/14 1,620 1,638 1,610 1,633 29,000
2013/03/13 1,613 1,619 1,611 1,619 25,300
2013/03/12 1,638 1,638 1,614 1,614 26,600
2013/03/11 1,606 1,630 1,606 1,627 31,300
2013/03/08 1,608 1,614 1,594 1,600 71,700
2013/03/07 1,606 1,616 1,597 1,604 44,300
2013/03/06 1,597 1,602 1,586 1,600 27,700
2013/03/05 1,574 1,597 1,567 1,586 40,200
2013/03/04 1,590 1,595 1,571 1,577 27,400
2013/03/01 1,570 1,588 1,555 1,582 42,400
2013/02/28 1,532 1,569 1,532 1,567 40,100
2013/02/27 1,525 1,541 1,507 1,526 46,300
2013/02/26 1,535 1,540 1,515 1,538 36,200
2013/02/25 1,570 1,575 1,544 1,545 37,900
2013/02/22 1,545 1,549 1,521 1,541 33,600
2013/02/21 1,557 1,578 1,550 1,555 31,800
2013/02/20 1,539 1,563 1,539 1,558 38,700
2013/02/19 1,527 1,548 1,526 1,546 38,900
2013/02/18 1,493 1,524 1,493 1,517 31,200
2013/02/15 1,509 1,512 1,479 1,488 37,400
2013/02/14 1,523 1,537 1,510 1,524 43,400
2013/02/13 1,524 1,531 1,507 1,514 47,500
2013/02/12 1,548 1,556 1,529 1,536 38,300
2013/02/08 1,559 1,572 1,535 1,539 63,300
2013/02/07 1,561 1,568 1,544 1,558 39,900
2013/02/06 1,575 1,617 1,564 1,566 73,400
2013/02/05 1,531 1,581 1,530 1,551 100,900
2013/02/04 1,530 1,563 1,530 1,549 75,400
2013/02/01 1,482 1,525 1,476 1,504 64,000
2013/01/31 1,442 1,470 1,442 1,460 64,300
2013/01/30 1,442 1,446 1,429 1,442 35,700
2013/01/29 1,422 1,447 1,414 1,431 46,300
2013/01/28 1,430 1,434 1,422 1,422 44,800
2013/01/25 1,405 1,421 1,402 1,421 49,600
2013/01/24 1,395 1,400 1,374 1,389 72,500
2013/01/23 1,405 1,413 1,391 1,395 45,700
2013/01/22 1,402 1,424 1,399 1,406 32,900
2013/01/21 1,415 1,416 1,391 1,402 48,000
2013/01/18 1,404 1,426 1,401 1,403 58,300
2013/01/17 1,399 1,407 1,378 1,393 43,300
2013/01/16 1,410 1,417 1,395 1,399 47,500
2013/01/15 1,419 1,430 1,400 1,410 47,600
2013/01/11 1,415 1,430 1,410 1,416 54,500
2013/01/10 1,402 1,413 1,396 1,406 26,700
2013/01/09 1,380 1,408 1,370 1,396 28,900
2013/01/08 1,416 1,426 1,399 1,400 25,200
2013/01/07 1,448 1,450 1,413 1,415 43,600
2013/01/04 1,438 1,438 1,409 1,418 38,700

このページの先頭へ