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
2016/12/30 3,400 3,495 3,400 3,480 77,700
2016/12/29 3,470 3,475 3,410 3,445 88,400
2016/12/28 3,480 3,545 3,480 3,540 53,900
2016/12/27 3,515 3,530 3,475 3,510 59,200
2016/12/26 3,560 3,585 3,530 3,535 52,300
2016/12/22 3,545 3,560 3,515 3,555 43,000
2016/12/21 3,550 3,580 3,525 3,545 54,800
2016/12/20 3,540 3,595 3,525 3,590 57,700
2016/12/19 3,485 3,525 3,465 3,525 105,300
2016/12/16 3,600 3,600 3,515 3,550 129,500
2016/12/15 3,580 3,600 3,570 3,600 83,100
2016/12/14 3,565 3,590 3,520 3,575 66,900
2016/12/13 3,525 3,590 3,515 3,590 40,000
2016/12/12 3,525 3,560 3,480 3,525 64,000
2016/12/09 3,580 3,595 3,480 3,540 121,300
2016/12/08 3,460 3,595 3,435 3,590 128,600
2016/12/07 3,480 3,480 3,370 3,415 144,000
2016/12/06 3,530 3,530 3,440 3,450 156,700
2016/12/05 3,520 3,545 3,465 3,505 129,400
2016/12/02 3,450 3,570 3,415 3,555 189,300
2016/12/01 3,385 3,440 3,340 3,435 164,200
2016/11/30 3,270 3,385 3,250 3,370 109,700
2016/11/29 3,230 3,270 3,215 3,250 78,000
2016/11/28 3,250 3,265 3,225 3,260 64,000
2016/11/25 3,255 3,275 3,200 3,250 109,500
2016/11/24 3,340 3,340 3,265 3,275 70,300
2016/11/22 3,210 3,320 3,180 3,300 124,900
2016/11/21 3,205 3,270 3,195 3,205 102,100
2016/11/18 3,185 3,235 3,155 3,195 142,300
2016/11/17 3,115 3,225 3,090 3,175 192,300
2016/11/16 3,250 3,255 3,095 3,115 236,200
2016/11/15 3,270 3,295 3,240 3,285 46,400
2016/11/14 3,140 3,285 3,140 3,275 67,800
2016/11/11 3,225 3,230 3,120 3,145 81,700
2016/11/10 3,150 3,255 3,130 3,230 156,700
2016/11/09 3,110 3,135 2,974 3,000 157,300
2016/11/08 3,165 3,210 3,150 3,155 97,900
2016/11/07 3,230 3,240 3,140 3,170 128,800
2016/11/04 3,230 3,230 3,175 3,220 142,400
2016/11/02 3,250 3,300 3,220 3,245 163,100
2016/11/01 3,310 3,315 3,230 3,290 148,100
2016/10/31 3,280 3,405 3,235 3,320 356,300
2016/10/28 2,914 2,980 2,914 2,961 72,000
2016/10/27 2,931 2,939 2,907 2,923 50,600
2016/10/26 2,966 2,966 2,905 2,929 35,800
2016/10/25 2,970 2,994 2,962 2,963 27,700
2016/10/24 2,917 2,967 2,917 2,956 24,600
2016/10/21 2,936 2,936 2,894 2,919 51,300
2016/10/20 2,888 2,927 2,887 2,915 96,400
2016/10/19 2,940 2,940 2,877 2,913 57,600
2016/10/18 2,923 2,947 2,904 2,918 32,400
2016/10/17 2,894 2,948 2,894 2,923 41,800
2016/10/14 2,891 2,896 2,861 2,883 31,700
2016/10/13 2,925 2,925 2,880 2,909 17,400
2016/10/12 2,900 2,935 2,895 2,905 48,500
2016/10/11 2,900 2,938 2,872 2,907 69,600
2016/10/07 2,835 2,871 2,808 2,871 74,700
2016/10/06 2,787 2,838 2,787 2,818 36,500
2016/10/05 2,805 2,824 2,780 2,804 49,900
2016/10/04 2,764 2,795 2,745 2,784 40,900
2016/10/03 2,764 2,764 2,704 2,718 32,200
2016/09/30 2,719 2,750 2,697 2,725 33,700
2016/09/29 2,725 2,777 2,708 2,766 41,400
2016/09/28 2,735 2,747 2,681 2,696 65,800
2016/09/27 2,710 2,775 2,688 2,775 57,200
2016/09/26 2,709 2,749 2,700 2,718 40,000
2016/09/23 2,716 2,738 2,694 2,723 51,100
2016/09/21 2,650 2,699 2,608 2,692 32,200
2016/09/20 2,633 2,678 2,614 2,625 27,000
2016/09/16 2,607 2,659 2,607 2,639 25,800
2016/09/15 2,590 2,603 2,557 2,588 37,500
2016/09/14 2,650 2,674 2,605 2,616 35,500
2016/09/13 2,699 2,706 2,651 2,655 27,300
2016/09/12 2,674 2,689 2,652 2,657 21,700
2016/09/09 2,700 2,728 2,674 2,708 28,200
2016/09/08 2,719 2,731 2,702 2,714 17,700
2016/09/07 2,700 2,730 2,690 2,713 20,400
2016/09/06 2,700 2,757 2,685 2,727 39,600
2016/09/05 2,708 2,727 2,679 2,703 64,000
2016/09/02 2,603 2,634 2,581 2,630 46,100
2016/09/01 2,597 2,613 2,577 2,598 39,100
2016/08/31 2,562 2,595 2,558 2,595 35,100
2016/08/30 2,552 2,560 2,531 2,544 25,200
2016/08/29 2,573 2,573 2,545 2,552 20,700
2016/08/26 2,595 2,595 2,514 2,523 27,600
2016/08/25 2,529 2,574 2,503 2,574 50,500
2016/08/24 2,530 2,534 2,486 2,508 35,700
2016/08/23 2,500 2,518 2,473 2,496 59,200
2016/08/22 2,489 2,540 2,483 2,536 32,700
2016/08/19 2,458 2,499 2,450 2,490 32,700
2016/08/18 2,477 2,526 2,454 2,454 40,900
2016/08/17 2,483 2,510 2,465 2,503 36,300
2016/08/16 2,555 2,570 2,517 2,517 27,400
2016/08/15 2,563 2,575 2,541 2,555 22,100
2016/08/12 2,607 2,607 2,564 2,576 23,100
2016/08/10 2,550 2,582 2,533 2,574 40,800
2016/08/09 2,494 2,557 2,470 2,555 43,900
2016/08/08 2,521 2,525 2,474 2,511 49,800
2016/08/05 2,496 2,511 2,428 2,435 57,200
2016/08/04 2,529 2,532 2,465 2,497 90,200
2016/08/03 2,551 2,551 2,510 2,522 77,400
2016/08/02 2,620 2,639 2,571 2,590 95,800
2016/08/01 2,670 2,686 2,607 2,652 97,100
2016/07/29 2,712 2,816 2,711 2,814 59,300
2016/07/28 2,755 2,768 2,728 2,739 35,500
2016/07/27 2,789 2,818 2,755 2,789 40,400
2016/07/26 2,827 2,840 2,762 2,766 44,300
2016/07/25 2,893 2,899 2,837 2,848 27,100
2016/07/22 2,825 2,861 2,824 2,861 20,900
2016/07/21 2,875 2,875 2,821 2,861 18,500
2016/07/20 2,850 2,850 2,783 2,841 43,100
2016/07/19 2,880 2,900 2,843 2,862 24,200
2016/07/15 2,886 2,929 2,822 2,840 44,100
2016/07/14 2,800 2,873 2,797 2,863 32,100
2016/07/13 2,857 2,923 2,770 2,783 76,900
2016/07/12 2,762 2,848 2,762 2,781 76,100
2016/07/11 2,683 2,770 2,651 2,751 73,700
2016/07/08 2,653 2,671 2,602 2,604 39,400
2016/07/07 2,653 2,669 2,619 2,653 39,100
2016/07/06 2,682 2,712 2,612 2,647 33,200
2016/07/05 2,720 2,770 2,693 2,718 13,700
2016/07/04 2,715 2,745 2,715 2,741 18,400
2016/07/01 2,717 2,768 2,701 2,741 34,100
2016/06/30 2,744 2,760 2,668 2,727 77,400
2016/06/29 2,710 2,731 2,690 2,711 25,800
2016/06/28 2,649 2,730 2,633 2,710 41,300
2016/06/27 2,683 2,710 2,659 2,678 40,900
2016/06/24 2,851 2,851 2,585 2,600 58,800
2016/06/23 2,756 2,820 2,756 2,816 17,300
2016/06/22 2,803 2,803 2,760 2,786 40,900
2016/06/21 2,808 2,858 2,803 2,830 13,600
2016/06/20 2,816 2,850 2,800 2,830 40,700
2016/06/17 2,789 2,836 2,758 2,758 92,700
2016/06/16 2,836 2,856 2,766 2,773 60,500
2016/06/15 2,820 2,865 2,787 2,836 38,500
2016/06/14 2,854 2,883 2,801 2,806 43,400
2016/06/13 2,916 2,933 2,872 2,877 40,300
2016/06/10 2,989 2,989 2,911 2,944 61,700
2016/06/09 2,978 2,998 2,955 2,975 39,000
2016/06/08 2,999 3,030 2,972 3,020 32,900
2016/06/07 3,050 3,065 2,990 2,999 35,800
2016/06/06 3,010 3,060 3,005 3,060 21,100
2016/06/03 3,030 3,080 3,020 3,070 15,400
2016/06/02 3,060 3,095 3,020 3,035 59,800
2016/06/01 3,100 3,135 3,080 3,090 28,800
2016/05/31 3,130 3,140 3,090 3,135 55,200
2016/05/30 3,145 3,145 3,110 3,135 40,800
2016/05/27 3,150 3,160 3,105 3,120 62,500
2016/05/26 3,085 3,165 3,085 3,130 70,200
2016/05/25 3,065 3,090 3,015 3,030 50,200
2016/05/24 3,040 3,075 3,035 3,045 18,400
2016/05/23 3,070 3,070 3,000 3,045 35,300
2016/05/20 3,040 3,115 3,040 3,075 57,900
2016/05/19 3,090 3,100 3,040 3,060 56,900
2016/05/18 3,110 3,140 3,075 3,085 40,800
2016/05/17 3,085 3,120 3,055 3,115 41,300
2016/05/16 3,095 3,170 3,020 3,060 138,000
2016/05/13 3,090 3,215 3,085 3,175 109,700
2016/05/12 2,937 3,105 2,921 3,090 98,300
2016/05/11 3,000 3,000 2,926 2,953 81,500
2016/05/10 2,924 3,090 2,879 3,000 252,600
2016/05/09 2,684 2,684 2,610 2,624 74,600
2016/05/06 2,654 2,692 2,615 2,691 52,100
2016/05/02 2,685 2,701 2,640 2,654 34,800
2016/04/28 2,805 2,838 2,747 2,762 32,300
2016/04/27 2,789 2,809 2,767 2,775 25,900
2016/04/26 2,841 2,841 2,765 2,791 31,200
2016/04/25 2,848 2,860 2,800 2,857 22,100
2016/04/22 2,830 2,848 2,806 2,834 25,700
2016/04/21 2,815 2,848 2,805 2,838 54,500
2016/04/20 2,838 2,838 2,775 2,792 93,600
2016/04/19 2,828 2,846 2,803 2,824 32,500
2016/04/18 2,750 2,793 2,750 2,780 22,500
2016/04/15 2,849 2,866 2,820 2,850 33,800
2016/04/14 2,797 2,874 2,770 2,874 58,600
2016/04/13 2,718 2,770 2,718 2,754 21,600
2016/04/12 2,669 2,730 2,669 2,698 19,600
2016/04/11 2,695 2,699 2,646 2,667 40,700
2016/04/08 2,657 2,724 2,625 2,698 51,300
2016/04/07 2,657 2,708 2,657 2,707 33,400
2016/04/06 2,656 2,697 2,639 2,662 53,100
2016/04/05 2,737 2,758 2,689 2,694 39,600
2016/04/04 2,737 2,777 2,703 2,751 42,700
2016/04/01 2,832 2,836 2,725 2,737 80,400
2016/03/31 2,860 2,882 2,820 2,832 42,700
2016/03/30 2,874 2,882 2,843 2,849 24,800
2016/03/29 2,859 2,871 2,837 2,869 31,300
2016/03/28 2,880 2,894 2,839 2,894 32,500
2016/03/25 2,873 2,873 2,839 2,845 28,500
2016/03/24 2,862 2,880 2,854 2,867 24,700
2016/03/23 2,901 2,906 2,860 2,877 32,400
2016/03/22 2,880 2,928 2,849 2,893 77,500
2016/03/18 2,862 2,898 2,835 2,870 50,000
2016/03/17 2,904 2,926 2,872 2,895 48,800
2016/03/16 2,879 2,916 2,863 2,894 46,300
2016/03/15 2,880 2,922 2,860 2,895 52,400
2016/03/14 2,871 2,920 2,859 2,887 32,800
2016/03/11 2,787 2,886 2,781 2,871 61,500
2016/03/10 2,821 2,871 2,789 2,845 61,300
2016/03/09 2,811 2,821 2,787 2,809 40,600
2016/03/08 2,837 2,847 2,769 2,830 68,500
2016/03/07 2,886 2,912 2,840 2,854 56,100
2016/03/04 2,878 2,946 2,871 2,899 63,900
2016/03/03 2,854 2,882 2,832 2,878 43,000
2016/03/02 2,910 2,910 2,846 2,856 89,200
2016/03/01 2,848 2,886 2,805 2,828 67,900
2016/02/29 2,917 2,964 2,891 2,896 62,900
2016/02/26 2,902 2,951 2,889 2,906 47,400
2016/02/25 2,898 2,960 2,865 2,897 120,700
2016/02/24 2,844 2,942 2,820 2,910 87,400
2016/02/23 2,996 3,010 2,870 2,900 95,700
2016/02/22 2,934 3,030 2,933 2,990 43,500
2016/02/19 2,980 3,010 2,910 2,940 86,200
2016/02/18 3,000 3,075 2,953 3,010 130,500
2016/02/17 2,835 2,920 2,835 2,905 99,000
2016/02/16 2,825 2,875 2,809 2,840 104,800
2016/02/15 2,751 2,860 2,706 2,827 105,300
2016/02/12 2,880 2,891 2,710 2,750 128,200
2016/02/10 2,978 3,015 2,914 2,945 99,400
2016/02/09 2,974 3,030 2,943 2,988 77,800
2016/02/08 2,985 3,110 2,978 3,085 58,900
2016/02/05 3,020 3,050 2,988 3,040 71,800
2016/02/04 3,065 3,095 3,020 3,050 69,700
2016/02/03 2,990 3,100 2,990 3,080 102,300
2016/02/02 2,999 3,045 2,977 3,040 57,400
2016/02/01 2,907 3,045 2,907 3,010 165,600
2016/01/29 2,849 2,850 2,750 2,844 74,400
2016/01/28 2,814 2,840 2,751 2,813 27,600
2016/01/27 2,788 2,814 2,770 2,809 41,900
2016/01/26 2,788 2,788 2,728 2,738 46,200
2016/01/25 2,837 2,844 2,776 2,809 43,600
2016/01/22 2,728 2,758 2,646 2,751 51,600
2016/01/21 2,735 2,745 2,622 2,628 56,100
2016/01/20 2,767 2,786 2,684 2,685 45,500
2016/01/19 2,773 2,777 2,711 2,755 46,700
2016/01/18 2,790 2,810 2,764 2,799 20,100
2016/01/15 2,845 2,888 2,807 2,843 89,100
2016/01/14 2,763 2,850 2,737 2,829 96,400
2016/01/13 2,759 2,829 2,753 2,813 33,300
2016/01/12 2,785 2,788 2,698 2,709 51,200
2016/01/08 2,812 2,855 2,760 2,816 53,800
2016/01/07 2,889 2,907 2,838 2,838 32,900
2016/01/06 2,910 2,917 2,854 2,889 61,800
2016/01/05 2,906 2,979 2,879 2,939 71,900
2016/01/04 2,872 2,890 2,838 2,863 26,500

このページの先頭へ