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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,935 | 4,935 | 4,865 | 4,935 | 31,800 |
| 2023/12/28 | 4,930 | 4,930 | 4,885 | 4,905 | 21,100 |
| 2023/12/27 | 4,915 | 4,940 | 4,900 | 4,930 | 24,500 |
| 2023/12/26 | 4,800 | 4,920 | 4,795 | 4,915 | 52,900 |
| 2023/12/25 | 4,915 | 4,915 | 4,765 | 4,785 | 42,500 |
| 2023/12/22 | 4,780 | 4,855 | 4,780 | 4,855 | 26,600 |
| 2023/12/21 | 4,760 | 4,815 | 4,760 | 4,795 | 34,600 |
| 2023/12/20 | 4,850 | 4,865 | 4,790 | 4,810 | 40,600 |
| 2023/12/19 | 4,810 | 4,850 | 4,790 | 4,850 | 42,100 |
| 2023/12/18 | 4,750 | 4,805 | 4,710 | 4,795 | 25,300 |
| 2023/12/15 | 4,900 | 4,930 | 4,775 | 4,785 | 48,300 |
| 2023/12/14 | 4,945 | 4,980 | 4,910 | 4,920 | 34,500 |
| 2023/12/13 | 4,985 | 5,040 | 4,935 | 4,970 | 53,600 |
| 2023/12/12 | 5,050 | 5,050 | 4,925 | 4,955 | 40,700 |
| 2023/12/11 | 5,050 | 5,060 | 5,010 | 5,060 | 31,900 |
| 2023/12/08 | 5,080 | 5,080 | 4,945 | 4,975 | 60,400 |
| 2023/12/07 | 4,940 | 5,090 | 4,930 | 5,070 | 60,000 |
| 2023/12/06 | 4,885 | 5,030 | 4,870 | 5,010 | 62,600 |
| 2023/12/05 | 4,940 | 4,940 | 4,845 | 4,850 | 36,800 |
| 2023/12/04 | 4,870 | 4,950 | 4,845 | 4,940 | 39,500 |
| 2023/12/01 | 4,890 | 4,915 | 4,860 | 4,870 | 31,900 |
| 2023/11/30 | 4,860 | 4,875 | 4,825 | 4,875 | 66,400 |
| 2023/11/29 | 4,870 | 4,900 | 4,835 | 4,850 | 40,000 |
| 2023/11/28 | 4,875 | 4,910 | 4,845 | 4,870 | 47,000 |
| 2023/11/27 | 4,880 | 4,885 | 4,810 | 4,810 | 38,300 |
| 2023/11/24 | 4,860 | 4,865 | 4,820 | 4,835 | 27,600 |
| 2023/11/22 | 4,735 | 4,825 | 4,730 | 4,805 | 44,400 |
| 2023/11/21 | 4,650 | 4,755 | 4,645 | 4,735 | 81,100 |
| 2023/11/20 | 4,780 | 4,830 | 4,645 | 4,645 | 57,100 |
| 2023/11/17 | 4,715 | 4,795 | 4,715 | 4,795 | 58,400 |
| 2023/11/16 | 4,875 | 4,915 | 4,715 | 4,715 | 66,000 |
| 2023/11/15 | 4,910 | 4,910 | 4,845 | 4,875 | 42,700 |
| 2023/11/14 | 4,880 | 4,895 | 4,830 | 4,840 | 40,500 |
| 2023/11/13 | 4,900 | 4,930 | 4,850 | 4,850 | 38,300 |
| 2023/11/10 | 4,905 | 4,945 | 4,835 | 4,920 | 56,000 |
| 2023/11/09 | 4,865 | 4,905 | 4,825 | 4,870 | 60,800 |
| 2023/11/08 | 4,820 | 4,875 | 4,745 | 4,800 | 88,500 |
| 2023/11/07 | 4,800 | 4,865 | 4,780 | 4,780 | 76,900 |
| 2023/11/06 | 4,760 | 4,850 | 4,745 | 4,805 | 111,600 |
| 2023/11/02 | 4,640 | 4,740 | 4,640 | 4,695 | 103,700 |
| 2023/11/01 | 4,335 | 4,585 | 4,320 | 4,585 | 228,600 |
| 2023/10/31 | 4,765 | 4,820 | 4,745 | 4,815 | 67,500 |
| 2023/10/30 | 4,815 | 4,815 | 4,725 | 4,765 | 61,600 |
| 2023/10/27 | 4,790 | 4,865 | 4,780 | 4,865 | 33,900 |
| 2023/10/26 | 4,795 | 4,845 | 4,750 | 4,755 | 35,700 |
| 2023/10/25 | 4,860 | 4,860 | 4,795 | 4,795 | 46,100 |
| 2023/10/24 | 4,770 | 4,815 | 4,700 | 4,800 | 43,300 |
| 2023/10/23 | 4,855 | 4,865 | 4,785 | 4,790 | 53,200 |
| 2023/10/20 | 4,850 | 4,885 | 4,840 | 4,860 | 35,700 |
| 2023/10/19 | 4,885 | 4,965 | 4,885 | 4,960 | 42,400 |
| 2023/10/18 | 4,915 | 4,985 | 4,910 | 4,985 | 46,900 |
| 2023/10/17 | 4,950 | 4,995 | 4,910 | 4,945 | 33,200 |
| 2023/10/16 | 4,950 | 4,975 | 4,880 | 4,905 | 28,000 |
| 2023/10/13 | 4,975 | 5,030 | 4,960 | 4,975 | 30,500 |
| 2023/10/12 | 5,020 | 5,020 | 4,970 | 5,020 | 34,900 |
| 2023/10/11 | 5,070 | 5,080 | 5,030 | 5,050 | 30,400 |
| 2023/10/10 | 4,955 | 5,080 | 4,955 | 5,060 | 47,300 |
| 2023/10/06 | 4,880 | 4,975 | 4,880 | 4,955 | 40,200 |
| 2023/10/05 | 4,840 | 4,890 | 4,835 | 4,880 | 24,000 |
| 2023/10/04 | 4,915 | 4,915 | 4,785 | 4,785 | 52,900 |
| 2023/10/03 | 5,090 | 5,090 | 4,985 | 4,985 | 33,000 |
| 2023/10/02 | 5,110 | 5,160 | 5,080 | 5,090 | 37,000 |
| 2023/09/29 | 5,120 | 5,160 | 5,060 | 5,070 | 37,600 |
| 2023/09/28 | 5,070 | 5,170 | 5,060 | 5,130 | 41,100 |
| 2023/09/27 | 5,150 | 5,190 | 5,120 | 5,170 | 40,200 |
| 2023/09/26 | 5,190 | 5,210 | 5,160 | 5,160 | 39,100 |
| 2023/09/25 | 5,220 | 5,250 | 5,190 | 5,220 | 37,000 |
| 2023/09/22 | 5,130 | 5,190 | 5,120 | 5,160 | 42,900 |
| 2023/09/21 | 5,160 | 5,180 | 5,140 | 5,160 | 40,400 |
| 2023/09/20 | 5,180 | 5,180 | 5,090 | 5,090 | 39,100 |
| 2023/09/19 | 5,250 | 5,250 | 5,150 | 5,170 | 41,300 |
| 2023/09/15 | 5,170 | 5,210 | 5,140 | 5,190 | 49,900 |
| 2023/09/14 | 5,160 | 5,190 | 5,150 | 5,160 | 40,200 |
| 2023/09/13 | 5,150 | 5,170 | 5,090 | 5,090 | 40,200 |
| 2023/09/12 | 5,150 | 5,210 | 5,150 | 5,210 | 28,500 |
| 2023/09/11 | 5,110 | 5,170 | 5,110 | 5,130 | 55,300 |
| 2023/09/08 | 5,100 | 5,140 | 5,080 | 5,080 | 71,400 |
| 2023/09/07 | 5,180 | 5,220 | 5,150 | 5,170 | 61,000 |
| 2023/09/06 | 5,230 | 5,270 | 5,230 | 5,250 | 35,000 |
| 2023/09/05 | 5,190 | 5,250 | 5,180 | 5,240 | 49,700 |
| 2023/09/04 | 5,080 | 5,160 | 5,080 | 5,150 | 44,800 |
| 2023/09/01 | 5,010 | 5,040 | 4,990 | 5,030 | 52,100 |
| 2023/08/31 | 4,975 | 5,030 | 4,970 | 5,030 | 44,200 |
| 2023/08/30 | 4,910 | 4,965 | 4,905 | 4,950 | 45,000 |
| 2023/08/29 | 4,890 | 4,910 | 4,865 | 4,890 | 26,200 |
| 2023/08/28 | 4,830 | 4,895 | 4,830 | 4,890 | 34,200 |
| 2023/08/25 | 4,815 | 4,835 | 4,790 | 4,825 | 42,200 |
| 2023/08/24 | 4,825 | 4,890 | 4,810 | 4,870 | 35,800 |
| 2023/08/23 | 4,720 | 4,810 | 4,715 | 4,810 | 30,200 |
| 2023/08/22 | 4,750 | 4,760 | 4,720 | 4,760 | 43,200 |
| 2023/08/21 | 4,740 | 4,785 | 4,700 | 4,750 | 44,900 |
| 2023/08/18 | 4,700 | 4,720 | 4,685 | 4,700 | 42,300 |
| 2023/08/17 | 4,760 | 4,770 | 4,680 | 4,720 | 49,500 |
| 2023/08/16 | 4,745 | 4,800 | 4,740 | 4,750 | 41,900 |
| 2023/08/15 | 4,870 | 4,875 | 4,800 | 4,800 | 34,700 |
| 2023/08/14 | 4,835 | 4,900 | 4,830 | 4,870 | 29,400 |
| 2023/08/10 | 4,900 | 4,915 | 4,860 | 4,880 | 33,200 |
| 2023/08/09 | 4,940 | 4,975 | 4,900 | 4,920 | 63,500 |
| 2023/08/08 | 4,935 | 4,955 | 4,895 | 4,910 | 61,000 |
| 2023/08/07 | 4,935 | 4,950 | 4,890 | 4,900 | 68,100 |
| 2023/08/04 | 4,975 | 5,000 | 4,915 | 4,960 | 105,200 |
| 2023/08/03 | 4,860 | 5,060 | 4,830 | 5,040 | 147,200 |
| 2023/08/02 | 4,970 | 4,975 | 4,885 | 4,925 | 62,500 |
| 2023/08/01 | 5,100 | 5,140 | 5,020 | 5,040 | 100,600 |
| 2023/07/31 | 4,905 | 5,120 | 4,895 | 5,050 | 258,600 |
| 2023/07/28 | 4,650 | 4,695 | 4,590 | 4,625 | 91,500 |
| 2023/07/27 | 4,750 | 4,770 | 4,740 | 4,760 | 64,900 |
| 2023/07/26 | 4,765 | 4,765 | 4,650 | 4,715 | 96,100 |
| 2023/07/25 | 4,870 | 4,895 | 4,740 | 4,785 | 168,200 |
| 2023/07/24 | 4,750 | 4,750 | 4,710 | 4,745 | 61,100 |
| 2023/07/21 | 4,695 | 4,730 | 4,695 | 4,710 | 52,900 |
| 2023/07/20 | 4,785 | 4,785 | 4,695 | 4,695 | 32,600 |
| 2023/07/19 | 4,780 | 4,800 | 4,700 | 4,740 | 41,400 |
| 2023/07/18 | 4,610 | 4,760 | 4,610 | 4,760 | 112,900 |
| 2023/07/14 | 4,605 | 4,620 | 4,570 | 4,600 | 39,300 |
| 2023/07/13 | 4,615 | 4,660 | 4,595 | 4,605 | 41,800 |
| 2023/07/12 | 4,580 | 4,630 | 4,565 | 4,615 | 67,600 |
| 2023/07/11 | 4,665 | 4,670 | 4,565 | 4,570 | 66,500 |
| 2023/07/10 | 4,640 | 4,670 | 4,630 | 4,655 | 54,900 |
| 2023/07/07 | 4,665 | 4,695 | 4,615 | 4,645 | 62,500 |
| 2023/07/06 | 4,685 | 4,710 | 4,655 | 4,665 | 56,700 |
| 2023/07/05 | 4,700 | 4,745 | 4,680 | 4,730 | 73,100 |
| 2023/07/04 | 4,735 | 4,750 | 4,700 | 4,700 | 40,000 |
| 2023/07/03 | 4,775 | 4,815 | 4,765 | 4,765 | 35,600 |
| 2023/06/30 | 4,720 | 4,735 | 4,680 | 4,730 | 53,600 |
| 2023/06/29 | 4,740 | 4,765 | 4,720 | 4,740 | 52,900 |
| 2023/06/28 | 4,710 | 4,740 | 4,690 | 4,735 | 52,200 |
| 2023/06/27 | 4,695 | 4,705 | 4,665 | 4,675 | 40,800 |
| 2023/06/26 | 4,715 | 4,750 | 4,685 | 4,695 | 48,500 |
| 2023/06/23 | 4,775 | 4,795 | 4,705 | 4,715 | 61,600 |
| 2023/06/22 | 4,780 | 4,785 | 4,710 | 4,725 | 52,700 |
| 2023/06/21 | 4,740 | 4,830 | 4,740 | 4,795 | 82,600 |
| 2023/06/20 | 4,720 | 4,755 | 4,710 | 4,740 | 45,400 |
| 2023/06/19 | 4,765 | 4,785 | 4,715 | 4,745 | 105,200 |
| 2023/06/16 | 4,780 | 4,800 | 4,680 | 4,710 | 101,400 |
| 2023/06/15 | 4,750 | 4,785 | 4,730 | 4,760 | 79,100 |
| 2023/06/14 | 4,805 | 4,815 | 4,750 | 4,750 | 82,400 |
| 2023/06/13 | 4,800 | 4,835 | 4,740 | 4,755 | 76,900 |
| 2023/06/12 | 4,785 | 4,795 | 4,725 | 4,755 | 84,200 |
| 2023/06/09 | 4,810 | 4,835 | 4,750 | 4,780 | 97,100 |
| 2023/06/08 | 4,755 | 4,815 | 4,715 | 4,755 | 133,500 |
| 2023/06/07 | 4,710 | 4,755 | 4,690 | 4,695 | 101,600 |
| 2023/06/06 | 4,730 | 4,795 | 4,720 | 4,770 | 88,000 |
| 2023/06/05 | 4,815 | 4,870 | 4,760 | 4,790 | 84,300 |
| 2023/06/02 | 4,755 | 4,800 | 4,730 | 4,760 | 89,000 |
| 2023/06/01 | 4,710 | 4,760 | 4,695 | 4,755 | 75,300 |
| 2023/05/31 | 4,790 | 4,795 | 4,750 | 4,770 | 110,800 |
| 2023/05/30 | 4,775 | 4,830 | 4,760 | 4,800 | 68,100 |
| 2023/05/29 | 4,875 | 4,895 | 4,820 | 4,825 | 66,000 |
| 2023/05/26 | 4,780 | 4,905 | 4,770 | 4,850 | 74,900 |
| 2023/05/25 | 4,745 | 4,770 | 4,715 | 4,730 | 74,100 |
| 2023/05/24 | 4,745 | 4,785 | 4,715 | 4,765 | 65,700 |
| 2023/05/23 | 4,845 | 4,875 | 4,790 | 4,805 | 77,700 |
| 2023/05/22 | 4,900 | 4,920 | 4,840 | 4,860 | 49,200 |
| 2023/05/19 | 4,950 | 4,960 | 4,915 | 4,915 | 71,800 |
| 2023/05/18 | 4,950 | 4,970 | 4,895 | 4,940 | 134,100 |
| 2023/05/17 | 4,850 | 5,030 | 4,835 | 4,960 | 201,100 |
| 2023/05/16 | 4,730 | 4,860 | 4,695 | 4,855 | 147,500 |
| 2023/05/15 | 4,595 | 4,755 | 4,595 | 4,730 | 325,800 |
| 2023/05/12 | 4,330 | 4,355 | 4,285 | 4,315 | 100,500 |
| 2023/05/11 | 4,425 | 4,435 | 4,375 | 4,380 | 47,500 |
| 2023/05/10 | 4,445 | 4,485 | 4,410 | 4,425 | 69,400 |
| 2023/05/09 | 4,465 | 4,495 | 4,425 | 4,465 | 78,200 |
| 2023/05/08 | 4,425 | 4,465 | 4,420 | 4,435 | 55,200 |
| 2023/05/02 | 4,420 | 4,430 | 4,390 | 4,420 | 39,900 |
| 2023/05/01 | 4,450 | 4,450 | 4,400 | 4,430 | 44,100 |
| 2023/04/28 | 4,430 | 4,465 | 4,420 | 4,450 | 46,100 |
| 2023/04/27 | 4,345 | 4,390 | 4,330 | 4,375 | 40,000 |
| 2023/04/26 | 4,345 | 4,380 | 4,340 | 4,360 | 49,000 |
| 2023/04/25 | 4,400 | 4,425 | 4,340 | 4,345 | 42,300 |
| 2023/04/24 | 4,365 | 4,410 | 4,360 | 4,410 | 33,700 |
| 2023/04/21 | 4,345 | 4,395 | 4,315 | 4,365 | 27,500 |
| 2023/04/20 | 4,355 | 4,360 | 4,325 | 4,345 | 39,200 |
| 2023/04/19 | 4,345 | 4,345 | 4,285 | 4,305 | 48,000 |
| 2023/04/18 | 4,320 | 4,360 | 4,300 | 4,360 | 42,000 |
| 2023/04/17 | 4,265 | 4,300 | 4,235 | 4,285 | 28,100 |
| 2023/04/14 | 4,295 | 4,315 | 4,255 | 4,265 | 48,100 |
| 2023/04/13 | 4,300 | 4,300 | 4,255 | 4,260 | 36,300 |
| 2023/04/12 | 4,285 | 4,315 | 4,260 | 4,300 | 41,200 |
| 2023/04/11 | 4,305 | 4,320 | 4,285 | 4,310 | 51,300 |
| 2023/04/10 | 4,205 | 4,305 | 4,205 | 4,270 | 53,400 |
| 2023/04/07 | 4,160 | 4,195 | 4,130 | 4,155 | 51,300 |
| 2023/04/06 | 4,095 | 4,155 | 4,090 | 4,140 | 64,200 |
| 2023/04/05 | 4,185 | 4,225 | 4,080 | 4,120 | 107,000 |
| 2023/04/04 | 4,160 | 4,250 | 4,140 | 4,205 | 89,600 |
| 2023/04/03 | 4,145 | 4,170 | 4,095 | 4,170 | 47,900 |
| 2023/03/31 | 4,100 | 4,125 | 4,060 | 4,095 | 50,500 |
| 2023/03/30 | 4,000 | 4,080 | 3,995 | 4,065 | 74,600 |
| 2023/03/29 | 3,975 | 4,055 | 3,965 | 4,040 | 64,800 |
| 2023/03/28 | 3,975 | 3,985 | 3,925 | 3,925 | 35,800 |
| 2023/03/27 | 4,000 | 4,020 | 3,935 | 3,935 | 36,900 |
| 2023/03/24 | 3,900 | 3,990 | 3,900 | 3,985 | 56,200 |
| 2023/03/23 | 3,850 | 3,930 | 3,820 | 3,915 | 37,200 |
| 2023/03/22 | 3,815 | 3,910 | 3,795 | 3,900 | 52,400 |
| 2023/03/20 | 3,805 | 3,805 | 3,750 | 3,760 | 47,300 |
| 2023/03/17 | 3,840 | 3,850 | 3,805 | 3,810 | 33,200 |
| 2023/03/16 | 3,755 | 3,810 | 3,735 | 3,795 | 45,000 |
| 2023/03/15 | 3,850 | 3,875 | 3,840 | 3,865 | 33,200 |
| 2023/03/14 | 3,810 | 3,810 | 3,750 | 3,805 | 55,400 |
| 2023/03/13 | 3,925 | 3,925 | 3,765 | 3,880 | 111,900 |
| 2023/03/10 | 3,980 | 4,025 | 3,975 | 3,990 | 71,300 |
| 2023/03/09 | 3,945 | 4,005 | 3,930 | 3,990 | 67,800 |
| 2023/03/08 | 3,850 | 3,905 | 3,845 | 3,905 | 40,600 |
| 2023/03/07 | 3,865 | 3,895 | 3,865 | 3,870 | 30,700 |
| 2023/03/06 | 3,880 | 3,890 | 3,855 | 3,865 | 32,100 |
| 2023/03/03 | 3,890 | 3,890 | 3,855 | 3,870 | 36,700 |
| 2023/03/02 | 3,890 | 3,890 | 3,820 | 3,845 | 30,700 |
| 2023/03/01 | 3,780 | 3,870 | 3,780 | 3,860 | 48,200 |
| 2023/02/28 | 3,825 | 3,845 | 3,810 | 3,810 | 66,600 |
| 2023/02/27 | 3,745 | 3,805 | 3,735 | 3,785 | 39,900 |
| 2023/02/24 | 3,725 | 3,820 | 3,725 | 3,815 | 87,000 |
| 2023/02/22 | 3,705 | 3,715 | 3,680 | 3,680 | 32,600 |
| 2023/02/21 | 3,700 | 3,725 | 3,695 | 3,715 | 28,300 |
| 2023/02/20 | 3,685 | 3,700 | 3,680 | 3,700 | 17,700 |
| 2023/02/17 | 3,650 | 3,700 | 3,650 | 3,685 | 19,700 |
| 2023/02/16 | 3,685 | 3,715 | 3,655 | 3,670 | 23,100 |
| 2023/02/15 | 3,710 | 3,715 | 3,675 | 3,680 | 22,300 |
| 2023/02/14 | 3,655 | 3,700 | 3,655 | 3,700 | 15,600 |
| 2023/02/13 | 3,660 | 3,675 | 3,640 | 3,645 | 18,200 |
| 2023/02/10 | 3,660 | 3,710 | 3,650 | 3,660 | 42,200 |
| 2023/02/09 | 3,625 | 3,680 | 3,615 | 3,660 | 34,400 |
| 2023/02/08 | 3,615 | 3,655 | 3,600 | 3,625 | 22,200 |
| 2023/02/07 | 3,620 | 3,620 | 3,595 | 3,620 | 16,100 |
| 2023/02/06 | 3,580 | 3,605 | 3,570 | 3,590 | 21,900 |
| 2023/02/03 | 3,560 | 3,580 | 3,550 | 3,575 | 28,200 |
| 2023/02/02 | 3,620 | 3,620 | 3,555 | 3,570 | 38,100 |
| 2023/02/01 | 3,530 | 3,600 | 3,460 | 3,580 | 95,600 |
| 2023/01/31 | 3,610 | 3,655 | 3,605 | 3,625 | 62,600 |
| 2023/01/30 | 3,625 | 3,640 | 3,605 | 3,605 | 28,700 |
| 2023/01/27 | 3,610 | 3,635 | 3,605 | 3,615 | 29,100 |
| 2023/01/26 | 3,615 | 3,645 | 3,600 | 3,615 | 38,100 |
| 2023/01/25 | 3,595 | 3,630 | 3,595 | 3,615 | 26,900 |
| 2023/01/24 | 3,580 | 3,605 | 3,560 | 3,595 | 42,000 |
| 2023/01/23 | 3,580 | 3,590 | 3,535 | 3,545 | 54,100 |
| 2023/01/20 | 3,490 | 3,525 | 3,485 | 3,525 | 29,900 |
| 2023/01/19 | 3,500 | 3,505 | 3,455 | 3,465 | 24,900 |
| 2023/01/18 | 3,475 | 3,495 | 3,455 | 3,485 | 33,700 |
| 2023/01/17 | 3,435 | 3,465 | 3,435 | 3,450 | 29,800 |
| 2023/01/16 | 3,355 | 3,420 | 3,355 | 3,420 | 41,400 |
| 2023/01/13 | 3,340 | 3,375 | 3,340 | 3,345 | 30,000 |
| 2023/01/12 | 3,375 | 3,395 | 3,355 | 3,355 | 24,700 |
| 2023/01/11 | 3,355 | 3,385 | 3,355 | 3,385 | 30,200 |
| 2023/01/10 | 3,385 | 3,385 | 3,345 | 3,370 | 37,300 |
| 2023/01/06 | 3,370 | 3,385 | 3,350 | 3,350 | 22,600 |
| 2023/01/05 | 3,355 | 3,380 | 3,330 | 3,380 | 34,300 |
| 2023/01/04 | 3,390 | 3,390 | 3,350 | 3,355 | 26,400 |