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
2015/12/30 2,923 2,941 2,892 2,911 22,800
2015/12/29 2,853 2,912 2,827 2,899 36,000
2015/12/28 2,812 2,860 2,802 2,853 20,300
2015/12/25 2,871 2,871 2,796 2,810 33,800
2015/12/24 2,900 2,901 2,835 2,848 22,700
2015/12/22 2,919 2,946 2,891 2,901 24,200
2015/12/21 2,931 2,931 2,850 2,894 44,800
2015/12/18 2,981 3,015 2,940 2,956 43,600
2015/12/17 2,936 3,015 2,928 2,981 57,100
2015/12/16 2,900 2,908 2,867 2,905 33,700
2015/12/15 2,890 2,900 2,838 2,853 28,700
2015/12/14 2,860 2,887 2,842 2,875 41,800
2015/12/11 2,927 2,948 2,910 2,933 79,900
2015/12/10 2,912 2,912 2,844 2,858 29,200
2015/12/09 2,888 2,939 2,888 2,895 29,600
2015/12/08 2,919 2,945 2,896 2,912 19,000
2015/12/07 2,955 2,981 2,918 2,919 35,400
2015/12/04 2,941 2,985 2,915 2,939 34,500
2015/12/03 3,010 3,015 2,955 3,005 37,700
2015/12/02 2,934 3,015 2,897 3,015 66,500
2015/12/01 2,910 2,971 2,910 2,934 59,600
2015/11/30 2,837 2,898 2,837 2,890 60,200
2015/11/27 2,832 2,866 2,815 2,830 31,300
2015/11/26 2,861 2,864 2,825 2,833 23,400
2015/11/25 2,849 2,858 2,817 2,841 33,100
2015/11/24 2,830 2,850 2,819 2,848 27,200
2015/11/20 2,835 2,837 2,807 2,834 25,000
2015/11/19 2,785 2,849 2,779 2,819 57,100
2015/11/18 2,790 2,809 2,757 2,768 69,300
2015/11/17 2,750 2,799 2,750 2,784 49,100
2015/11/16 2,746 2,748 2,682 2,736 76,600
2015/11/13 2,780 2,829 2,780 2,796 74,500
2015/11/12 2,797 2,802 2,755 2,790 31,900
2015/11/11 2,774 2,802 2,766 2,797 31,600
2015/11/10 2,739 2,812 2,729 2,801 46,800
2015/11/09 2,775 2,785 2,743 2,765 61,500
2015/11/06 2,768 2,772 2,710 2,759 56,600
2015/11/05 2,752 2,793 2,731 2,782 72,700
2015/11/04 2,725 2,795 2,712 2,733 143,700
2015/11/02 2,843 2,843 2,628 2,646 156,300
2015/10/30 2,847 2,866 2,801 2,843 75,100
2015/10/29 2,854 2,899 2,769 2,800 180,900
2015/10/28 2,885 2,889 2,845 2,883 47,400
2015/10/27 2,910 2,918 2,821 2,835 59,300
2015/10/26 2,886 2,896 2,842 2,883 46,500
2015/10/23 2,850 2,872 2,816 2,827 63,600
2015/10/22 2,816 2,825 2,785 2,791 23,800
2015/10/21 2,772 2,843 2,772 2,842 50,300
2015/10/20 2,785 2,785 2,756 2,768 25,600
2015/10/19 2,754 2,780 2,727 2,754 33,800
2015/10/16 2,805 2,810 2,746 2,746 37,000
2015/10/15 2,750 2,819 2,745 2,804 60,800
2015/10/14 2,719 2,764 2,680 2,741 59,000
2015/10/13 2,695 2,779 2,667 2,769 89,400
2015/10/09 2,617 2,713 2,617 2,695 83,700
2015/10/08 2,720 2,723 2,585 2,597 206,700
2015/10/07 2,879 2,879 2,697 2,714 146,500
2015/10/06 2,900 2,900 2,863 2,876 40,000
2015/10/05 2,887 2,889 2,834 2,853 19,800
2015/10/02 2,828 2,864 2,778 2,853 45,500
2015/10/01 2,814 2,816 2,733 2,780 54,800
2015/09/30 2,757 2,813 2,698 2,780 80,100
2015/09/29 2,768 2,834 2,712 2,712 65,900
2015/09/28 2,860 2,905 2,825 2,837 55,500
2015/09/25 2,870 2,900 2,835 2,898 39,200
2015/09/24 2,832 2,883 2,806 2,806 37,500
2015/09/18 2,914 2,942 2,871 2,877 31,500
2015/09/17 2,950 2,967 2,909 2,964 28,400
2015/09/16 2,879 2,927 2,863 2,907 52,200
2015/09/15 2,866 2,908 2,805 2,829 27,700
2015/09/14 2,900 2,945 2,813 2,859 37,000
2015/09/11 2,794 2,897 2,772 2,881 68,200
2015/09/10 2,760 2,820 2,740 2,813 41,800
2015/09/09 2,777 2,821 2,770 2,805 51,900
2015/09/08 2,731 2,773 2,691 2,699 41,100
2015/09/07 2,746 2,791 2,686 2,748 55,900
2015/09/04 2,855 2,864 2,773 2,796 46,100
2015/09/03 2,821 2,884 2,806 2,816 38,200
2015/09/02 2,740 2,896 2,720 2,795 102,200
2015/09/01 2,800 2,851 2,769 2,769 51,500
2015/08/31 2,825 2,825 2,752 2,768 78,700
2015/08/28 2,813 2,895 2,802 2,825 54,000
2015/08/27 2,784 2,794 2,707 2,717 32,200
2015/08/26 2,632 2,749 2,632 2,713 46,500
2015/08/25 2,621 2,801 2,577 2,632 70,400
2015/08/24 2,860 2,943 2,750 2,751 67,500
2015/08/21 3,060 3,060 2,973 2,973 51,000
2015/08/20 3,085 3,110 3,060 3,075 31,200
2015/08/19 3,070 3,095 3,060 3,085 36,700
2015/08/18 3,100 3,115 3,060 3,105 15,400
2015/08/17 3,100 3,120 3,065 3,115 20,800
2015/08/14 3,170 3,185 3,060 3,080 57,700
2015/08/13 3,100 3,195 3,095 3,190 67,300
2015/08/12 3,090 3,105 3,055 3,070 27,200
2015/08/11 3,125 3,145 3,070 3,115 46,900
2015/08/10 3,030 3,135 3,030 3,125 48,700
2015/08/07 3,065 3,085 3,035 3,060 27,700
2015/08/06 3,095 3,100 3,070 3,080 31,800
2015/08/05 3,040 3,085 3,010 3,065 47,700
2015/08/04 3,035 3,070 3,010 3,040 47,400
2015/08/03 2,910 3,070 2,910 3,035 124,800
2015/07/31 2,806 2,855 2,793 2,825 36,500
2015/07/30 2,768 2,831 2,729 2,756 38,400
2015/07/29 2,823 2,841 2,771 2,786 17,500
2015/07/28 2,777 2,850 2,762 2,823 31,000
2015/07/27 2,832 2,860 2,789 2,798 19,300
2015/07/24 2,835 2,865 2,828 2,832 20,600
2015/07/23 2,831 2,832 2,812 2,831 18,900
2015/07/22 2,830 2,839 2,810 2,810 20,800
2015/07/21 2,870 2,880 2,828 2,843 38,300
2015/07/17 2,846 2,870 2,839 2,850 17,100
2015/07/16 2,873 2,873 2,829 2,846 25,100
2015/07/15 2,919 2,919 2,821 2,844 52,900
2015/07/14 2,851 2,915 2,809 2,869 56,300
2015/07/13 2,747 2,811 2,734 2,782 38,100
2015/07/10 2,725 2,769 2,711 2,721 43,700
2015/07/09 2,689 2,710 2,590 2,704 97,400
2015/07/08 2,805 2,810 2,700 2,708 70,400
2015/07/07 2,814 2,867 2,806 2,810 41,200
2015/07/06 2,836 2,844 2,791 2,795 44,300
2015/07/03 2,861 2,877 2,843 2,873 26,800
2015/07/02 2,850 2,899 2,832 2,860 49,900
2015/07/01 2,803 2,846 2,781 2,817 44,600
2015/06/30 2,815 2,829 2,801 2,815 51,500
2015/06/29 2,800 2,839 2,800 2,815 65,600
2015/06/26 2,908 2,926 2,877 2,889 44,300
2015/06/25 2,959 2,969 2,912 2,948 53,400
2015/06/24 2,933 2,965 2,918 2,941 85,700
2015/06/23 2,875 2,925 2,862 2,885 103,900
2015/06/22 2,907 2,920 2,868 2,880 101,100
2015/06/19 2,880 2,925 2,865 2,925 97,800
2015/06/18 2,943 2,962 2,891 2,891 65,900
2015/06/17 2,950 2,960 2,943 2,950 58,700
2015/06/16 2,960 2,983 2,940 2,969 39,800
2015/06/15 2,980 2,980 2,956 2,962 43,000
2015/06/12 3,000 3,055 3,000 3,010 125,500
2015/06/11 2,925 2,979 2,925 2,973 59,800
2015/06/10 2,887 2,904 2,846 2,883 38,000
2015/06/09 2,913 2,941 2,889 2,892 65,700
2015/06/08 2,943 2,958 2,935 2,942 28,400
2015/06/05 2,933 2,995 2,933 2,961 125,200
2015/06/04 2,916 2,970 2,916 2,934 40,100
2015/06/03 2,949 2,960 2,895 2,914 68,100
2015/06/02 2,958 2,958 2,911 2,929 74,900
2015/06/01 2,936 2,959 2,914 2,940 51,300
2015/05/29 2,950 2,950 2,909 2,920 81,200
2015/05/28 2,928 2,954 2,900 2,936 119,400
2015/05/27 2,934 2,967 2,884 2,895 91,500
2015/05/26 2,985 3,000 2,934 2,940 86,600
2015/05/25 2,937 3,030 2,925 2,986 294,300
2015/05/22 2,794 2,890 2,787 2,878 232,200
2015/05/21 2,804 2,805 2,722 2,785 102,100
2015/05/20 2,779 2,809 2,767 2,802 95,600
2015/05/19 2,775 2,819 2,775 2,794 166,100
2015/05/18 2,768 2,785 2,728 2,774 79,200
2015/05/15 2,721 2,775 2,721 2,759 60,900
2015/05/14 2,683 2,749 2,683 2,733 75,400
2015/05/13 2,694 2,728 2,683 2,697 48,300
2015/05/12 2,763 2,764 2,689 2,694 117,300
2015/05/11 2,730 2,802 2,725 2,773 204,600
2015/05/08 2,712 2,735 2,683 2,686 150,000
2015/05/07 2,685 2,760 2,641 2,710 221,600
2015/05/01 2,669 2,669 2,630 2,652 128,900
2015/04/30 2,647 2,665 2,630 2,660 167,600
2015/04/28 2,643 2,682 2,623 2,650 99,600
2015/04/27 2,652 2,659 2,614 2,639 92,500
2015/04/24 2,666 2,675 2,642 2,652 62,700
2015/04/23 2,701 2,724 2,662 2,682 85,100
2015/04/22 2,700 2,719 2,680 2,706 83,600
2015/04/21 2,679 2,708 2,658 2,684 68,100
2015/04/20 2,681 2,710 2,678 2,689 49,500
2015/04/17 2,725 2,769 2,689 2,728 109,100
2015/04/16 2,651 2,726 2,649 2,725 91,600
2015/04/15 2,669 2,676 2,644 2,660 34,400
2015/04/14 2,670 2,690 2,663 2,670 29,200
2015/04/13 2,655 2,679 2,623 2,659 31,400
2015/04/10 2,677 2,697 2,660 2,677 38,200
2015/04/09 2,671 2,697 2,648 2,673 24,000
2015/04/08 2,690 2,725 2,679 2,689 41,000
2015/04/07 2,625 2,703 2,625 2,686 45,000
2015/04/06 2,613 2,648 2,603 2,623 45,700
2015/04/03 2,634 2,672 2,622 2,638 38,300
2015/04/02 2,607 2,646 2,607 2,628 36,100
2015/04/01 2,591 2,625 2,582 2,595 39,000
2015/03/31 2,615 2,662 2,589 2,628 86,500
2015/03/30 2,656 2,656 2,560 2,589 105,800
2015/03/27 2,700 2,728 2,652 2,662 79,500
2015/03/26 2,717 2,737 2,676 2,715 73,000
2015/03/25 2,756 2,767 2,695 2,716 59,300
2015/03/24 2,782 2,784 2,728 2,749 68,100
2015/03/23 2,750 2,819 2,745 2,780 106,600
2015/03/20 2,702 2,748 2,691 2,748 83,600
2015/03/19 2,661 2,719 2,650 2,684 124,700
2015/03/18 2,685 2,699 2,629 2,658 113,800
2015/03/17 2,675 2,707 2,664 2,685 53,100
2015/03/16 2,641 2,676 2,631 2,653 45,100
2015/03/13 2,639 2,699 2,638 2,665 74,000
2015/03/12 2,673 2,725 2,665 2,672 51,000
2015/03/11 2,682 2,710 2,667 2,673 50,300
2015/03/10 2,685 2,730 2,684 2,719 63,600
2015/03/09 2,646 2,694 2,640 2,680 69,100
2015/03/06 2,638 2,687 2,619 2,680 101,100
2015/03/05 2,650 2,709 2,636 2,662 87,600
2015/03/04 2,625 2,650 2,604 2,638 63,200
2015/03/03 2,658 2,677 2,602 2,626 97,400
2015/03/02 2,695 2,705 2,650 2,658 27,700
2015/02/27 2,660 2,714 2,659 2,693 118,200
2015/02/26 2,656 2,660 2,633 2,655 38,800
2015/02/25 2,630 2,659 2,599 2,657 147,000
2015/02/24 2,567 2,612 2,567 2,603 73,800
2015/02/23 2,605 2,613 2,549 2,567 77,100
2015/02/20 2,638 2,642 2,600 2,605 45,500
2015/02/19 2,583 2,642 2,583 2,623 67,700
2015/02/18 2,599 2,643 2,565 2,572 82,100
2015/02/17 2,550 2,598 2,550 2,586 37,000
2015/02/16 2,566 2,598 2,559 2,581 39,800
2015/02/13 2,560 2,562 2,505 2,530 62,800
2015/02/12 2,581 2,625 2,554 2,560 103,900
2015/02/10 2,566 2,570 2,537 2,547 46,800
2015/02/09 2,546 2,577 2,544 2,565 46,300
2015/02/06 2,559 2,577 2,543 2,552 50,300
2015/02/05 2,580 2,580 2,530 2,554 47,600
2015/02/04 2,530 2,599 2,530 2,585 68,800
2015/02/03 2,587 2,587 2,531 2,539 77,700
2015/02/02 2,555 2,599 2,523 2,582 89,400
2015/01/30 2,500 2,600 2,485 2,572 203,500
2015/01/29 2,528 2,532 2,487 2,529 71,800
2015/01/28 2,511 2,547 2,482 2,537 73,700
2015/01/27 2,460 2,529 2,453 2,511 123,600
2015/01/26 2,426 2,460 2,423 2,454 37,700
2015/01/23 2,492 2,492 2,446 2,458 63,100
2015/01/22 2,463 2,463 2,440 2,459 41,100
2015/01/21 2,461 2,488 2,434 2,464 83,300
2015/01/20 2,449 2,497 2,441 2,487 135,800
2015/01/19 2,380 2,449 2,380 2,440 114,100
2015/01/16 2,359 2,375 2,330 2,372 89,500
2015/01/15 2,314 2,396 2,314 2,392 173,200
2015/01/14 2,245 2,310 2,238 2,290 122,800
2015/01/13 2,250 2,286 2,211 2,246 121,100
2015/01/09 2,298 2,320 2,270 2,287 65,700
2015/01/08 2,261 2,300 2,235 2,292 83,300
2015/01/07 2,254 2,283 2,251 2,260 127,900
2015/01/06 2,340 2,340 2,285 2,289 121,400
2015/01/05 2,370 2,397 2,342 2,392 93,400

このページの先頭へ