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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,203 | 2,224 | 2,192 | 2,192 | 86,300 |
| 2024/12/27 | 2,208 | 2,212 | 2,190 | 2,212 | 84,000 |
| 2024/12/26 | 2,179 | 2,207 | 2,176 | 2,207 | 113,300 |
| 2024/12/25 | 2,205 | 2,205 | 2,170 | 2,195 | 99,900 |
| 2024/12/24 | 2,186 | 2,196 | 2,176 | 2,194 | 47,700 |
| 2024/12/23 | 2,181 | 2,191 | 2,166 | 2,179 | 61,500 |
| 2024/12/20 | 2,188 | 2,200 | 2,161 | 2,161 | 126,400 |
| 2024/12/19 | 2,175 | 2,209 | 2,174 | 2,200 | 64,000 |
| 2024/12/18 | 2,201 | 2,205 | 2,180 | 2,193 | 36,600 |
| 2024/12/17 | 2,225 | 2,232 | 2,188 | 2,201 | 67,600 |
| 2024/12/16 | 2,228 | 2,234 | 2,220 | 2,227 | 29,500 |
| 2024/12/13 | 2,216 | 2,236 | 2,216 | 2,228 | 48,100 |
| 2024/12/12 | 2,250 | 2,260 | 2,235 | 2,243 | 74,000 |
| 2024/12/11 | 2,267 | 2,267 | 2,233 | 2,240 | 39,000 |
| 2024/12/10 | 2,280 | 2,280 | 2,259 | 2,267 | 94,400 |
| 2024/12/09 | 2,225 | 2,260 | 2,224 | 2,258 | 81,700 |
| 2024/12/06 | 2,198 | 2,215 | 2,184 | 2,212 | 41,500 |
| 2024/12/05 | 2,193 | 2,208 | 2,184 | 2,196 | 59,400 |
| 2024/12/04 | 2,181 | 2,188 | 2,155 | 2,173 | 123,700 |
| 2024/12/03 | 2,176 | 2,203 | 2,176 | 2,190 | 64,300 |
| 2024/12/02 | 2,165 | 2,194 | 2,164 | 2,183 | 48,500 |
| 2024/11/29 | 2,175 | 2,175 | 2,154 | 2,154 | 45,800 |
| 2024/11/28 | 2,161 | 2,175 | 2,156 | 2,166 | 40,400 |
| 2024/11/27 | 2,187 | 2,187 | 2,148 | 2,161 | 61,500 |
| 2024/11/26 | 2,184 | 2,195 | 2,158 | 2,195 | 45,900 |
| 2024/11/25 | 2,206 | 2,212 | 2,172 | 2,179 | 115,200 |
| 2024/11/22 | 2,191 | 2,208 | 2,178 | 2,186 | 57,200 |
| 2024/11/21 | 2,212 | 2,222 | 2,175 | 2,181 | 87,100 |
| 2024/11/20 | 2,219 | 2,237 | 2,216 | 2,218 | 37,400 |
| 2024/11/19 | 2,228 | 2,237 | 2,222 | 2,232 | 40,800 |
| 2024/11/18 | 2,211 | 2,229 | 2,208 | 2,229 | 76,100 |
| 2024/11/15 | 2,248 | 2,248 | 2,211 | 2,212 | 82,000 |
| 2024/11/14 | 2,217 | 2,241 | 2,217 | 2,218 | 127,100 |
| 2024/11/13 | 2,240 | 2,249 | 2,208 | 2,217 | 117,200 |
| 2024/11/12 | 2,265 | 2,271 | 2,234 | 2,240 | 78,800 |
| 2024/11/11 | 2,261 | 2,277 | 2,247 | 2,256 | 104,000 |
| 2024/11/08 | 2,325 | 2,325 | 2,265 | 2,268 | 86,500 |
| 2024/11/07 | 2,310 | 2,324 | 2,294 | 2,294 | 103,700 |
| 2024/11/06 | 2,280 | 2,308 | 2,263 | 2,296 | 115,800 |
| 2024/11/05 | 2,242 | 2,280 | 2,222 | 2,280 | 98,800 |
| 2024/11/01 | 2,216 | 2,258 | 2,201 | 2,228 | 153,200 |
| 2024/10/31 | 2,240 | 2,264 | 2,213 | 2,259 | 101,800 |
| 2024/10/30 | 2,205 | 2,230 | 2,204 | 2,211 | 357,300 |
| 2024/10/29 | 2,200 | 2,207 | 2,183 | 2,205 | 73,800 |
| 2024/10/28 | 2,180 | 2,199 | 2,175 | 2,196 | 53,900 |
| 2024/10/25 | 2,208 | 2,211 | 2,168 | 2,175 | 65,000 |
| 2024/10/24 | 2,181 | 2,211 | 2,171 | 2,201 | 96,700 |
| 2024/10/23 | 2,188 | 2,191 | 2,171 | 2,177 | 58,400 |
| 2024/10/22 | 2,217 | 2,222 | 2,174 | 2,189 | 75,300 |
| 2024/10/21 | 2,221 | 2,226 | 2,207 | 2,225 | 39,900 |
| 2024/10/18 | 2,220 | 2,230 | 2,208 | 2,215 | 45,800 |
| 2024/10/17 | 2,229 | 2,237 | 2,218 | 2,235 | 75,800 |
| 2024/10/16 | 2,227 | 2,252 | 2,220 | 2,220 | 45,800 |
| 2024/10/15 | 2,260 | 2,261 | 2,229 | 2,238 | 96,000 |
| 2024/10/11 | 2,247 | 2,260 | 2,233 | 2,247 | 61,500 |
| 2024/10/10 | 2,263 | 2,263 | 2,236 | 2,248 | 53,800 |
| 2024/10/09 | 2,268 | 2,269 | 2,247 | 2,259 | 50,700 |
| 2024/10/08 | 2,233 | 2,259 | 2,233 | 2,251 | 79,400 |
| 2024/10/07 | 2,277 | 2,278 | 2,250 | 2,266 | 100,200 |
| 2024/10/04 | 2,251 | 2,252 | 2,226 | 2,252 | 61,100 |
| 2024/10/03 | 2,250 | 2,256 | 2,231 | 2,248 | 80,000 |
| 2024/10/02 | 2,225 | 2,229 | 2,200 | 2,215 | 84,400 |
| 2024/10/01 | 2,212 | 2,232 | 2,194 | 2,225 | 68,200 |
| 2024/09/30 | 2,208 | 2,212 | 2,164 | 2,177 | 87,700 |
| 2024/09/27 | 2,219 | 2,277 | 2,205 | 2,233 | 98,600 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 4,480 | 4,545 | 4,440 | 4,540 | 51,200 |
| 2024/09/25 | 4,460 | 4,480 | 4,435 | 4,455 | 32,700 |
| 2024/09/24 | 4,490 | 4,500 | 4,435 | 4,460 | 38,000 |
| 2024/09/20 | 4,450 | 4,495 | 4,405 | 4,420 | 57,000 |
| 2024/09/19 | 4,400 | 4,420 | 4,370 | 4,395 | 32,700 |
| 2024/09/18 | 4,385 | 4,385 | 4,335 | 4,365 | 33,000 |
| 2024/09/17 | 4,350 | 4,375 | 4,300 | 4,335 | 31,500 |
| 2024/09/13 | 4,370 | 4,380 | 4,335 | 4,350 | 44,100 |
| 2024/09/12 | 4,390 | 4,440 | 4,360 | 4,380 | 36,100 |
| 2024/09/11 | 4,360 | 4,390 | 4,305 | 4,340 | 51,400 |
| 2024/09/10 | 4,395 | 4,410 | 4,355 | 4,360 | 35,000 |
| 2024/09/09 | 4,335 | 4,450 | 4,335 | 4,450 | 36,700 |
| 2024/09/06 | 4,425 | 4,430 | 4,360 | 4,395 | 39,300 |
| 2024/09/05 | 4,430 | 4,480 | 4,410 | 4,430 | 39,600 |
| 2024/09/04 | 4,475 | 4,495 | 4,435 | 4,435 | 46,700 |
| 2024/09/03 | 4,505 | 4,565 | 4,505 | 4,545 | 21,800 |
| 2024/09/02 | 4,575 | 4,585 | 4,500 | 4,550 | 28,300 |
| 2024/08/30 | 4,525 | 4,565 | 4,525 | 4,530 | 35,500 |
| 2024/08/29 | 4,550 | 4,555 | 4,500 | 4,540 | 22,400 |
| 2024/08/28 | 4,565 | 4,570 | 4,515 | 4,565 | 28,000 |
| 2024/08/27 | 4,460 | 4,575 | 4,450 | 4,570 | 47,600 |
| 2024/08/26 | 4,400 | 4,455 | 4,400 | 4,435 | 32,600 |
| 2024/08/23 | 4,460 | 4,465 | 4,400 | 4,440 | 39,400 |
| 2024/08/22 | 4,390 | 4,470 | 4,390 | 4,455 | 23,400 |
| 2024/08/21 | 4,380 | 4,410 | 4,370 | 4,390 | 48,100 |
| 2024/08/20 | 4,500 | 4,500 | 4,425 | 4,440 | 40,500 |
| 2024/08/19 | 4,550 | 4,570 | 4,405 | 4,420 | 61,800 |
| 2024/08/16 | 4,535 | 4,590 | 4,515 | 4,550 | 55,100 |
| 2024/08/15 | 4,475 | 4,485 | 4,425 | 4,480 | 47,400 |
| 2024/08/14 | 4,455 | 4,505 | 4,425 | 4,505 | 68,200 |
| 2024/08/13 | 4,405 | 4,475 | 4,380 | 4,445 | 47,600 |
| 2024/08/09 | 4,325 | 4,375 | 4,265 | 4,350 | 78,700 |
| 2024/08/08 | 4,165 | 4,300 | 4,165 | 4,255 | 68,500 |
| 2024/08/07 | 4,205 | 4,325 | 4,180 | 4,200 | 87,500 |
| 2024/08/06 | 4,205 | 4,360 | 4,165 | 4,275 | 94,900 |
| 2024/08/05 | 4,280 | 4,285 | 3,950 | 4,005 | 128,400 |
| 2024/08/02 | 4,375 | 4,420 | 4,275 | 4,350 | 84,100 |
| 2024/08/01 | 4,640 | 4,665 | 4,445 | 4,445 | 126,700 |
| 2024/07/31 | 4,800 | 4,910 | 4,780 | 4,880 | 66,500 |
| 2024/07/30 | 4,825 | 4,870 | 4,805 | 4,840 | 32,000 |
| 2024/07/29 | 4,845 | 4,885 | 4,805 | 4,870 | 29,800 |
| 2024/07/26 | 4,865 | 4,875 | 4,785 | 4,785 | 42,700 |
| 2024/07/25 | 4,825 | 4,875 | 4,815 | 4,855 | 43,500 |
| 2024/07/24 | 4,860 | 4,895 | 4,850 | 4,860 | 38,000 |
| 2024/07/23 | 4,885 | 4,895 | 4,830 | 4,860 | 37,300 |
| 2024/07/22 | 4,940 | 4,940 | 4,810 | 4,815 | 31,500 |
| 2024/07/19 | 4,985 | 5,000 | 4,900 | 4,940 | 40,100 |
| 2024/07/18 | 4,945 | 5,050 | 4,925 | 5,050 | 49,600 |
| 2024/07/17 | 4,960 | 4,990 | 4,940 | 4,980 | 44,200 |
| 2024/07/16 | 4,955 | 4,955 | 4,915 | 4,930 | 30,300 |
| 2024/07/12 | 4,880 | 4,945 | 4,880 | 4,935 | 39,700 |
| 2024/07/11 | 4,940 | 4,965 | 4,920 | 4,925 | 33,500 |
| 2024/07/10 | 4,910 | 4,955 | 4,875 | 4,940 | 56,500 |
| 2024/07/09 | 4,900 | 4,905 | 4,855 | 4,870 | 54,500 |
| 2024/07/08 | 4,900 | 4,910 | 4,835 | 4,870 | 41,700 |
| 2024/07/05 | 4,915 | 4,965 | 4,880 | 4,900 | 25,900 |
| 2024/07/04 | 4,910 | 4,965 | 4,885 | 4,930 | 42,700 |
| 2024/07/03 | 4,915 | 4,925 | 4,880 | 4,910 | 36,700 |
| 2024/07/02 | 4,925 | 4,950 | 4,880 | 4,940 | 40,500 |
| 2024/07/01 | 4,915 | 4,940 | 4,900 | 4,925 | 39,400 |
| 2024/06/28 | 4,895 | 4,905 | 4,855 | 4,865 | 41,500 |
| 2024/06/27 | 4,915 | 4,920 | 4,880 | 4,900 | 32,500 |
| 2024/06/26 | 4,920 | 4,960 | 4,900 | 4,920 | 41,100 |
| 2024/06/25 | 4,860 | 4,945 | 4,815 | 4,925 | 43,000 |
| 2024/06/24 | 4,835 | 4,880 | 4,810 | 4,815 | 60,700 |
| 2024/06/21 | 4,725 | 4,795 | 4,725 | 4,765 | 73,800 |
| 2024/06/20 | 4,710 | 4,720 | 4,680 | 4,715 | 31,600 |
| 2024/06/19 | 4,760 | 4,765 | 4,695 | 4,710 | 30,400 |
| 2024/06/18 | 4,755 | 4,755 | 4,705 | 4,745 | 30,800 |
| 2024/06/17 | 4,710 | 4,730 | 4,675 | 4,715 | 54,400 |
| 2024/06/14 | 4,720 | 4,790 | 4,710 | 4,760 | 51,800 |
| 2024/06/13 | 4,770 | 4,770 | 4,730 | 4,740 | 40,400 |
| 2024/06/12 | 4,760 | 4,780 | 4,750 | 4,760 | 39,000 |
| 2024/06/11 | 4,850 | 4,850 | 4,760 | 4,790 | 38,700 |
| 2024/06/10 | 4,765 | 4,825 | 4,760 | 4,825 | 30,200 |
| 2024/06/07 | 4,755 | 4,755 | 4,705 | 4,735 | 55,000 |
| 2024/06/06 | 4,760 | 4,775 | 4,710 | 4,755 | 64,000 |
| 2024/06/05 | 4,810 | 4,810 | 4,745 | 4,755 | 65,800 |
| 2024/06/04 | 4,960 | 4,960 | 4,880 | 4,880 | 49,200 |
| 2024/06/03 | 5,000 | 5,050 | 4,990 | 4,990 | 27,500 |
| 2024/05/31 | 4,905 | 5,020 | 4,905 | 5,000 | 64,600 |
| 2024/05/30 | 4,830 | 4,920 | 4,815 | 4,900 | 20,100 |
| 2024/05/29 | 4,920 | 4,960 | 4,850 | 4,850 | 17,100 |
| 2024/05/28 | 4,935 | 4,965 | 4,920 | 4,960 | 25,000 |
| 2024/05/27 | 4,900 | 4,940 | 4,890 | 4,935 | 28,700 |
| 2024/05/24 | 4,810 | 4,885 | 4,780 | 4,885 | 46,000 |
| 2024/05/23 | 4,785 | 4,845 | 4,770 | 4,845 | 31,100 |
| 2024/05/22 | 4,860 | 4,860 | 4,790 | 4,795 | 33,500 |
| 2024/05/21 | 4,870 | 4,925 | 4,850 | 4,875 | 33,200 |
| 2024/05/20 | 4,855 | 4,895 | 4,845 | 4,870 | 37,200 |
| 2024/05/17 | 4,895 | 4,900 | 4,850 | 4,855 | 23,500 |
| 2024/05/16 | 5,000 | 5,040 | 4,900 | 4,900 | 38,400 |
| 2024/05/15 | 5,080 | 5,090 | 5,000 | 5,000 | 14,600 |
| 2024/05/14 | 5,030 | 5,080 | 5,020 | 5,070 | 24,000 |
| 2024/05/13 | 4,960 | 5,000 | 4,935 | 5,000 | 25,900 |
| 2024/05/10 | 5,020 | 5,020 | 4,925 | 4,925 | 111,400 |
| 2024/05/09 | 5,130 | 5,240 | 5,130 | 5,220 | 31,600 |
| 2024/05/08 | 5,010 | 5,140 | 5,010 | 5,110 | 45,400 |
| 2024/05/07 | 5,040 | 5,060 | 5,010 | 5,010 | 13,800 |
| 2024/05/02 | 5,040 | 5,080 | 5,000 | 5,050 | 17,200 |
| 2024/05/01 | 5,070 | 5,070 | 5,000 | 5,030 | 10,000 |
| 2024/04/30 | 4,995 | 5,080 | 4,990 | 5,080 | 23,100 |
| 2024/04/26 | 4,960 | 5,010 | 4,915 | 4,985 | 21,000 |
| 2024/04/25 | 5,020 | 5,020 | 4,950 | 4,950 | 18,500 |
| 2024/04/24 | 5,040 | 5,040 | 4,985 | 5,020 | 22,900 |
| 2024/04/23 | 5,010 | 5,040 | 4,965 | 4,995 | 33,100 |
| 2024/04/22 | 5,010 | 5,060 | 5,000 | 5,030 | 16,900 |
| 2024/04/19 | 5,060 | 5,060 | 4,930 | 4,950 | 35,400 |
| 2024/04/18 | 5,010 | 5,100 | 5,010 | 5,100 | 22,800 |
| 2024/04/17 | 5,070 | 5,090 | 5,000 | 5,010 | 20,500 |
| 2024/04/16 | 5,170 | 5,170 | 5,050 | 5,070 | 29,400 |
| 2024/04/15 | 5,190 | 5,210 | 5,160 | 5,210 | 16,000 |
| 2024/04/12 | 5,210 | 5,210 | 5,170 | 5,210 | 15,000 |
| 2024/04/11 | 5,140 | 5,210 | 5,130 | 5,190 | 13,800 |
| 2024/04/10 | 5,140 | 5,200 | 5,140 | 5,180 | 7,800 |
| 2024/04/09 | 5,150 | 5,200 | 5,140 | 5,170 | 18,300 |
| 2024/04/08 | 5,150 | 5,180 | 5,130 | 5,150 | 15,800 |
| 2024/04/05 | 5,160 | 5,180 | 5,100 | 5,150 | 16,500 |
| 2024/04/04 | 5,190 | 5,220 | 5,160 | 5,190 | 20,200 |
| 2024/04/03 | 5,140 | 5,200 | 5,130 | 5,190 | 23,600 |
| 2024/04/02 | 5,240 | 5,240 | 5,160 | 5,170 | 26,700 |
| 2024/04/01 | 5,220 | 5,330 | 5,220 | 5,240 | 41,000 |
| 2024/03/29 | 5,160 | 5,230 | 5,150 | 5,190 | 31,300 |
| 2024/03/28 | 5,190 | 5,220 | 5,130 | 5,140 | 52,400 |
| 2024/03/27 | 5,230 | 5,320 | 5,230 | 5,280 | 71,400 |
| 2024/03/26 | 5,260 | 5,280 | 5,220 | 5,230 | 29,600 |
| 2024/03/25 | 5,310 | 5,340 | 5,260 | 5,280 | 36,600 |
| 2024/03/22 | 5,260 | 5,300 | 5,260 | 5,300 | 25,100 |
| 2024/03/21 | 5,200 | 5,290 | 5,200 | 5,260 | 27,700 |
| 2024/03/19 | 5,160 | 5,200 | 5,090 | 5,200 | 33,600 |
| 2024/03/18 | 5,160 | 5,260 | 5,160 | 5,220 | 23,600 |
| 2024/03/15 | 5,050 | 5,190 | 5,050 | 5,140 | 36,800 |
| 2024/03/14 | 5,100 | 5,110 | 5,040 | 5,100 | 24,200 |
| 2024/03/13 | 5,130 | 5,160 | 5,080 | 5,100 | 29,600 |
| 2024/03/12 | 5,070 | 5,140 | 5,040 | 5,130 | 26,100 |
| 2024/03/11 | 5,160 | 5,180 | 5,040 | 5,100 | 26,900 |
| 2024/03/08 | 5,090 | 5,260 | 5,080 | 5,220 | 45,100 |
| 2024/03/07 | 5,250 | 5,250 | 5,120 | 5,150 | 28,900 |
| 2024/03/06 | 5,150 | 5,240 | 5,150 | 5,210 | 37,200 |
| 2024/03/05 | 5,190 | 5,200 | 5,130 | 5,170 | 25,700 |
| 2024/03/04 | 5,190 | 5,190 | 5,100 | 5,180 | 50,500 |
| 2024/03/01 | 5,140 | 5,170 | 5,110 | 5,150 | 24,200 |
| 2024/02/29 | 5,140 | 5,220 | 5,110 | 5,160 | 38,900 |
| 2024/02/28 | 5,180 | 5,190 | 5,110 | 5,110 | 28,100 |
| 2024/02/27 | 5,110 | 5,170 | 5,110 | 5,160 | 23,000 |
| 2024/02/26 | 5,180 | 5,180 | 5,090 | 5,100 | 31,400 |
| 2024/02/22 | 5,090 | 5,160 | 5,080 | 5,130 | 51,500 |
| 2024/02/21 | 5,050 | 5,070 | 5,010 | 5,010 | 22,900 |
| 2024/02/20 | 5,120 | 5,130 | 5,040 | 5,060 | 29,100 |
| 2024/02/19 | 5,050 | 5,140 | 5,050 | 5,110 | 29,500 |
| 2024/02/16 | 5,050 | 5,090 | 5,010 | 5,030 | 35,100 |
| 2024/02/15 | 5,060 | 5,060 | 4,960 | 4,980 | 38,300 |
| 2024/02/14 | 5,120 | 5,120 | 5,010 | 5,030 | 30,600 |
| 2024/02/13 | 5,140 | 5,150 | 5,080 | 5,110 | 35,400 |
| 2024/02/09 | 5,030 | 5,090 | 5,000 | 5,080 | 47,800 |
| 2024/02/08 | 4,955 | 4,990 | 4,890 | 4,960 | 33,800 |
| 2024/02/07 | 5,040 | 5,050 | 4,940 | 4,950 | 43,000 |
| 2024/02/06 | 5,020 | 5,090 | 4,990 | 5,070 | 44,200 |
| 2024/02/05 | 4,985 | 5,040 | 4,975 | 5,020 | 34,800 |
| 2024/02/02 | 5,130 | 5,160 | 5,000 | 5,000 | 48,800 |
| 2024/02/01 | 5,230 | 5,260 | 5,120 | 5,150 | 52,400 |
| 2024/01/31 | 5,170 | 5,180 | 5,080 | 5,120 | 43,500 |
| 2024/01/30 | 5,200 | 5,230 | 5,130 | 5,190 | 38,300 |
| 2024/01/29 | 5,170 | 5,220 | 5,170 | 5,200 | 21,600 |
| 2024/01/26 | 5,110 | 5,190 | 5,110 | 5,140 | 31,800 |
| 2024/01/25 | 5,140 | 5,190 | 5,140 | 5,170 | 20,800 |
| 2024/01/24 | 5,140 | 5,170 | 5,090 | 5,120 | 20,700 |
| 2024/01/23 | 5,170 | 5,230 | 5,150 | 5,150 | 30,700 |
| 2024/01/22 | 5,110 | 5,180 | 5,110 | 5,180 | 20,100 |
| 2024/01/19 | 5,050 | 5,090 | 5,020 | 5,060 | 21,500 |
| 2024/01/18 | 5,080 | 5,100 | 5,050 | 5,060 | 22,800 |
| 2024/01/17 | 5,050 | 5,130 | 5,050 | 5,050 | 25,900 |
| 2024/01/16 | 5,110 | 5,110 | 5,030 | 5,050 | 24,500 |
| 2024/01/15 | 5,000 | 5,150 | 5,000 | 5,130 | 33,000 |
| 2024/01/12 | 5,030 | 5,060 | 4,975 | 5,030 | 62,400 |
| 2024/01/11 | 5,080 | 5,080 | 5,010 | 5,020 | 56,100 |
| 2024/01/10 | 5,040 | 5,090 | 5,000 | 5,070 | 38,300 |
| 2024/01/09 | 4,985 | 5,060 | 4,985 | 5,040 | 34,200 |
| 2024/01/05 | 4,970 | 4,985 | 4,925 | 4,950 | 46,500 |
| 2024/01/04 | 4,780 | 4,900 | 4,750 | 4,900 | 83,500 |