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 |