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
2014/12/30 2,347 2,379 2,340 2,360 64,400
2014/12/29 2,349 2,359 2,309 2,343 66,500
2014/12/26 2,300 2,345 2,298 2,340 48,200
2014/12/25 2,349 2,349 2,285 2,297 55,000
2014/12/24 2,350 2,365 2,326 2,331 96,100
2014/12/22 2,300 2,335 2,293 2,331 145,600
2014/12/19 2,300 2,300 2,257 2,275 131,400
2014/12/18 2,271 2,273 2,231 2,243 82,400
2014/12/17 2,194 2,235 2,182 2,217 75,600
2014/12/16 2,217 2,217 2,171 2,180 65,000
2014/12/15 2,261 2,267 2,218 2,222 79,000
2014/12/12 2,299 2,309 2,256 2,256 131,400
2014/12/11 2,329 2,340 2,311 2,333 95,300
2014/12/10 2,285 2,346 2,285 2,335 142,100
2014/12/09 2,320 2,334 2,286 2,328 118,000
2014/12/08 2,280 2,328 2,271 2,327 120,600
2014/12/05 2,295 2,295 2,258 2,270 83,400
2014/12/04 2,280 2,298 2,267 2,293 162,600
2014/12/03 2,217 2,257 2,211 2,253 117,500
2014/12/02 2,215 2,216 2,191 2,215 127,800
2014/12/01 2,168 2,218 2,166 2,210 165,900
2014/11/28 2,170 2,198 2,153 2,163 126,700
2014/11/27 2,166 2,176 2,154 2,157 54,800
2014/11/26 2,141 2,167 2,132 2,156 81,600
2014/11/25 2,160 2,170 2,128 2,136 103,200
2014/11/21 2,151 2,160 2,134 2,155 93,000
2014/11/20 2,200 2,201 2,143 2,147 111,100
2014/11/19 2,152 2,202 2,152 2,179 97,100
2014/11/18 2,193 2,218 2,145 2,155 264,400
2014/11/17 2,260 2,267 2,202 2,209 147,200
2014/11/14 2,301 2,306 2,242 2,263 82,700
2014/11/13 2,290 2,290 2,240 2,261 87,100
2014/11/12 2,345 2,363 2,280 2,292 100,300
2014/11/11 2,330 2,338 2,280 2,333 188,200
2014/11/10 2,270 2,339 2,270 2,338 167,600
2014/11/07 2,179 2,290 2,179 2,277 277,900
2014/11/06 2,150 2,178 2,140 2,150 195,900
2014/11/05 2,061 2,125 2,052 2,118 246,100
2014/11/04 2,087 2,105 2,056 2,060 345,100
2014/10/31 2,088 2,088 1,999 2,020 618,400
2014/10/30 2,318 2,340 2,301 2,319 75,700
2014/10/29 2,300 2,329 2,295 2,306 49,700
2014/10/28 2,312 2,315 2,280 2,290 47,300
2014/10/27 2,340 2,344 2,304 2,313 53,500
2014/10/24 2,349 2,360 2,313 2,340 116,500
2014/10/23 2,272 2,322 2,265 2,294 120,200
2014/10/22 2,262 2,284 2,232 2,277 81,100
2014/10/21 2,259 2,269 2,214 2,220 82,300
2014/10/20 2,200 2,257 2,200 2,253 59,700
2014/10/17 2,190 2,205 2,144 2,147 84,300
2014/10/16 2,210 2,221 2,180 2,183 60,000
2014/10/15 2,260 2,263 2,231 2,252 71,300
2014/10/14 2,210 2,273 2,210 2,259 156,700
2014/10/10 2,220 2,257 2,200 2,237 92,600
2014/10/09 2,326 2,330 2,265 2,265 82,800
2014/10/08 2,308 2,321 2,273 2,311 144,500
2014/10/07 2,386 2,397 2,349 2,349 115,900
2014/10/06 2,420 2,420 2,373 2,377 120,300
2014/10/03 2,357 2,407 2,357 2,397 103,800
2014/10/02 2,475 2,475 2,373 2,378 182,400
2014/10/01 2,520 2,526 2,467 2,475 149,400
2014/09/30 2,545 2,551 2,514 2,530 94,300
2014/09/29 2,559 2,560 2,534 2,545 62,100
2014/09/26 2,550 2,555 2,534 2,547 51,700
2014/09/25 2,561 2,576 2,543 2,563 121,700
2014/09/24 2,553 2,566 2,545 2,555 80,100
2014/09/22 2,576 2,576 2,548 2,568 61,800
2014/09/19 2,562 2,562 2,545 2,556 133,300
2014/09/18 2,575 2,598 2,553 2,561 98,000
2014/09/17 2,582 2,608 2,564 2,575 91,600
2014/09/16 2,630 2,632 2,573 2,582 122,800
2014/09/12 2,659 2,666 2,628 2,633 83,800
2014/09/11 2,668 2,671 2,644 2,661 52,600
2014/09/10 2,629 2,654 2,618 2,651 43,400
2014/09/09 2,635 2,663 2,630 2,641 32,600
2014/09/08 2,648 2,668 2,613 2,632 81,500
2014/09/05 2,626 2,636 2,605 2,631 64,100
2014/09/04 2,639 2,652 2,623 2,626 41,200
2014/09/03 2,658 2,670 2,623 2,636 104,900
2014/09/02 2,715 2,715 2,651 2,658 96,800
2014/09/01 2,700 2,718 2,686 2,703 56,000
2014/08/29 2,704 2,712 2,683 2,700 47,500
2014/08/28 2,702 2,705 2,680 2,698 36,200
2014/08/27 2,690 2,711 2,680 2,702 48,100
2014/08/26 2,692 2,692 2,676 2,679 25,200
2014/08/25 2,669 2,694 2,648 2,684 45,000
2014/08/22 2,695 2,695 2,640 2,649 41,300
2014/08/21 2,653 2,690 2,652 2,677 72,300
2014/08/20 2,633 2,653 2,621 2,639 45,400
2014/08/19 2,640 2,643 2,614 2,633 36,300
2014/08/18 2,596 2,630 2,589 2,622 58,200
2014/08/15 2,578 2,592 2,570 2,580 34,800
2014/08/14 2,585 2,599 2,571 2,583 36,700
2014/08/13 2,558 2,597 2,557 2,585 64,400
2014/08/12 2,556 2,586 2,556 2,572 43,900
2014/08/11 2,546 2,579 2,546 2,571 48,500
2014/08/08 2,564 2,566 2,521 2,537 68,700
2014/08/07 2,536 2,611 2,526 2,587 118,500
2014/08/06 2,580 2,587 2,538 2,543 95,100
2014/08/05 2,625 2,625 2,581 2,585 113,600
2014/08/04 2,607 2,629 2,596 2,613 75,600
2014/08/01 2,650 2,650 2,603 2,612 179,900
2014/07/31 2,585 2,703 2,584 2,650 305,700
2014/07/30 2,762 2,790 2,741 2,783 58,500
2014/07/29 2,765 2,765 2,721 2,762 66,600
2014/07/28 2,725 2,752 2,711 2,742 65,300
2014/07/25 2,714 2,714 2,695 2,713 44,500
2014/07/24 2,697 2,701 2,676 2,695 44,900
2014/07/23 2,692 2,699 2,671 2,678 33,500
2014/07/22 2,650 2,686 2,650 2,679 30,800
2014/07/18 2,665 2,682 2,655 2,672 39,800
2014/07/17 2,733 2,738 2,640 2,702 76,900
2014/07/16 2,725 2,764 2,724 2,733 53,900
2014/07/15 2,733 2,752 2,725 2,744 50,300
2014/07/14 2,742 2,752 2,727 2,741 32,000
2014/07/11 2,716 2,742 2,703 2,740 68,400
2014/07/10 2,763 2,773 2,725 2,726 55,500
2014/07/09 2,789 2,789 2,750 2,754 74,900
2014/07/08 2,738 2,798 2,737 2,795 134,400
2014/07/07 2,750 2,766 2,744 2,750 44,200
2014/07/04 2,753 2,765 2,720 2,750 51,800
2014/07/03 2,728 2,740 2,711 2,735 56,800
2014/07/02 2,718 2,737 2,707 2,717 51,300
2014/07/01 2,671 2,720 2,671 2,701 84,600
2014/06/30 2,664 2,693 2,664 2,691 82,400
2014/06/27 2,687 2,688 2,654 2,680 66,400
2014/06/26 2,707 2,707 2,675 2,684 41,300
2014/06/25 2,700 2,709 2,681 2,682 84,100
2014/06/24 2,733 2,733 2,700 2,716 58,100
2014/06/23 2,727 2,732 2,720 2,729 89,000
2014/06/20 2,750 2,759 2,722 2,727 104,600
2014/06/19 2,756 2,775 2,733 2,763 106,400
2014/06/18 2,751 2,774 2,735 2,769 76,700
2014/06/17 2,731 2,754 2,715 2,725 65,300
2014/06/16 2,750 2,758 2,709 2,726 40,500
2014/06/13 2,701 2,758 2,701 2,750 67,900
2014/06/12 2,717 2,749 2,702 2,737 73,700
2014/06/11 2,698 2,738 2,691 2,731 73,100
2014/06/10 2,736 2,738 2,674 2,694 76,100
2014/06/09 2,754 2,775 2,731 2,736 77,300
2014/06/06 2,733 2,775 2,733 2,754 109,500
2014/06/05 2,723 2,738 2,691 2,718 78,900
2014/06/04 2,699 2,719 2,672 2,712 99,300
2014/06/03 2,670 2,691 2,661 2,685 79,000
2014/06/02 2,648 2,668 2,626 2,644 81,700
2014/05/30 2,655 2,662 2,630 2,639 75,200
2014/05/29 2,670 2,677 2,643 2,655 61,500
2014/05/28 2,670 2,681 2,661 2,668 59,300
2014/05/27 2,674 2,679 2,650 2,661 62,300
2014/05/26 2,649 2,671 2,647 2,670 41,000
2014/05/23 2,635 2,640 2,605 2,637 58,200
2014/05/22 2,615 2,615 2,575 2,598 60,700
2014/05/21 2,580 2,600 2,560 2,584 50,100
2014/05/20 2,590 2,627 2,590 2,610 79,300
2014/05/19 2,607 2,638 2,588 2,590 97,900
2014/05/16 2,629 2,629 2,611 2,619 77,700
2014/05/15 2,624 2,676 2,624 2,673 65,900
2014/05/14 2,623 2,661 2,615 2,650 62,500
2014/05/13 2,664 2,718 2,639 2,645 118,400
2014/05/12 2,713 2,731 2,663 2,664 70,000
2014/05/09 2,752 2,786 2,731 2,739 75,300
2014/05/08 2,800 2,810 2,784 2,790 116,600
2014/05/07 2,840 2,843 2,794 2,804 230,700
2014/05/02 2,799 2,856 2,750 2,848 512,500
2014/05/01 2,772 2,798 2,766 2,785 117,700
2014/04/30 2,759 2,775 2,731 2,765 110,200
2014/04/28 2,763 2,781 2,732 2,747 66,700
2014/04/25 2,798 2,801 2,775 2,790 103,600
2014/04/24 2,796 2,797 2,777 2,796 136,000
2014/04/23 2,755 2,799 2,755 2,796 159,100
2014/04/22 2,771 2,796 2,755 2,755 76,500
2014/04/21 2,796 2,806 2,730 2,762 95,400
2014/04/18 2,781 2,807 2,781 2,796 139,700
2014/04/17 2,764 2,799 2,752 2,776 133,500
2014/04/16 2,730 2,758 2,711 2,757 117,300
2014/04/15 2,723 2,758 2,695 2,730 228,500
2014/04/14 2,654 2,662 2,600 2,611 149,500
2014/04/11 2,626 2,666 2,600 2,654 72,900
2014/04/10 2,702 2,723 2,671 2,673 96,000
2014/04/09 2,629 2,679 2,624 2,662 85,400
2014/04/08 2,723 2,745 2,682 2,683 95,300
2014/04/07 2,770 2,800 2,750 2,761 93,300
2014/04/04 2,745 2,796 2,730 2,794 108,500
2014/04/03 2,731 2,760 2,723 2,745 51,300
2014/04/02 2,748 2,769 2,728 2,730 102,100
2014/04/01 2,700 2,736 2,673 2,733 84,200
2014/03/31 2,699 2,704 2,644 2,698 78,800
2014/03/28 2,646 2,672 2,618 2,647 117,100
2014/03/27 2,632 2,691 2,595 2,686 126,500
2014/03/26 2,700 2,715 2,647 2,683 132,000
2014/03/25 2,675 2,725 2,641 2,645 150,700
2014/03/24 2,582 2,661 2,582 2,636 142,400
2014/03/20 2,628 2,638 2,530 2,542 215,700
2014/03/19 2,660 2,671 2,620 2,621 91,400
2014/03/18 2,662 2,663 2,632 2,642 81,500
2014/03/17 2,653 2,659 2,603 2,612 116,900
2014/03/14 2,719 2,750 2,664 2,664 140,800
2014/03/13 2,768 2,793 2,752 2,766 52,100
2014/03/12 2,781 2,800 2,751 2,768 70,400
2014/03/11 2,830 2,836 2,788 2,809 125,200
2014/03/10 2,849 2,851 2,822 2,826 105,200
2014/03/07 2,821 2,849 2,815 2,839 152,300
2014/03/06 2,803 2,822 2,799 2,812 95,600
2014/03/05 2,805 2,824 2,793 2,803 114,800
2014/03/04 2,775 2,790 2,728 2,784 101,400
2014/03/03 2,755 2,779 2,722 2,773 132,500
2014/02/28 2,778 2,799 2,760 2,793 85,300
2014/02/27 2,769 2,811 2,763 2,787 140,700
2014/02/26 2,794 2,794 2,753 2,762 51,200
2014/02/25 2,785 2,799 2,770 2,794 69,100
2014/02/24 2,786 2,806 2,719 2,755 61,500
2014/02/21 2,731 2,781 2,716 2,769 84,400
2014/02/20 2,751 2,751 2,685 2,692 91,900
2014/02/19 2,741 2,762 2,700 2,751 85,900
2014/02/18 2,698 2,729 2,670 2,720 92,200
2014/02/17 2,718 2,720 2,657 2,695 69,500
2014/02/14 2,751 2,760 2,645 2,688 116,300
2014/02/13 2,780 2,789 2,727 2,740 75,800
2014/02/12 2,743 2,791 2,710 2,779 98,000
2014/02/10 2,732 2,733 2,694 2,708 72,000
2014/02/07 2,730 2,745 2,686 2,713 121,700
2014/02/06 2,609 2,714 2,608 2,662 149,600
2014/02/05 2,633 2,715 2,574 2,612 216,800
2014/02/04 2,600 2,642 2,539 2,562 222,400
2014/02/03 2,799 2,819 2,682 2,728 332,900
2014/01/31 2,675 2,687 2,550 2,600 170,100
2014/01/30 2,671 2,697 2,632 2,662 111,100
2014/01/29 2,695 2,771 2,678 2,768 73,900
2014/01/28 2,648 2,700 2,636 2,642 95,000
2014/01/27 2,630 2,650 2,613 2,622 104,700
2014/01/24 2,750 2,760 2,723 2,735 95,200
2014/01/23 2,830 2,830 2,782 2,790 97,300
2014/01/22 2,838 2,849 2,791 2,825 100,000
2014/01/21 2,865 2,865 2,813 2,817 50,700
2014/01/20 2,851 2,866 2,811 2,853 107,800
2014/01/17 2,804 2,819 2,782 2,811 62,800
2014/01/16 2,850 2,866 2,802 2,805 82,200
2014/01/15 2,830 2,847 2,784 2,822 163,200
2014/01/14 2,780 2,813 2,717 2,781 132,300
2014/01/10 2,832 2,872 2,811 2,829 210,200
2014/01/09 2,830 2,839 2,784 2,817 107,600
2014/01/08 2,810 2,839 2,791 2,829 207,400
2014/01/07 2,787 2,820 2,755 2,789 167,700
2014/01/06 2,710 2,794 2,693 2,765 179,900

このページの先頭へ