3294 (株)イーグランドの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,353	1,366	1,339	1,363	25,700	1,363
2017-12-28	1,400	1,400	1,334	1,350	55,400	1,350
2017-12-27	1,384	1,418	1,381	1,400	29,000	1,400
2017-12-26	1,341	1,381	1,341	1,373	32,600	1,373
2017-12-25	1,400	1,400	1,345	1,346	45,400	1,346
2017-12-22	1,400	1,405	1,381	1,400	62,000	1,400
2017-12-21	1,410	1,410	1,380	1,396	60,400	1,396
2017-12-20	1,398	1,408	1,361	1,408	43,500	1,408
2017-12-19	1,420	1,420	1,364	1,400	53,600	1,400
2017-12-18	1,414	1,465	1,400	1,429	72,800	1,429
2017-12-15	1,330	1,434	1,300	1,430	112,800	1,430
2017-12-14	1,318	1,347	1,272	1,319	169,900	1,319
2017-12-13	1,244	1,246	1,220	1,228	12,600	1,228
2017-12-12	1,268	1,280	1,236	1,246	22,600	1,246
2017-12-11	1,279	1,279	1,242	1,265	20,200	1,265
2017-12-08	1,269	1,299	1,227	1,279	61,400	1,279
2017-12-07	1,163	1,345	1,158	1,329	78,600	1,329
2017-12-06	1,206	1,206	1,132	1,150	36,900	1,150
2017-12-05	1,225	1,225	1,190	1,221	22,600	1,221
2017-12-04	1,199	1,239	1,199	1,223	24,400	1,223
2017-12-01	1,187	1,198	1,183	1,197	12,800	1,197
2017-11-30	1,170	1,185	1,164	1,175	10,600	1,175
2017-11-29	1,150	1,190	1,146	1,170	11,300	1,170
2017-11-28	1,140	1,160	1,132	1,150	11,800	1,150
2017-11-27	1,124	1,160	1,123	1,150	22,900	1,150
2017-11-24	1,170	1,184	1,125	1,132	23,200	1,132
2017-11-22	1,185	1,192	1,160	1,170	12,200	1,170
2017-11-21	1,177	1,225	1,175	1,185	23,100	1,185
2017-11-20	1,142	1,200	1,142	1,183	42,000	1,183
2017-11-17	1,115	1,165	1,115	1,140	30,800	1,140
2017-11-16	1,082	1,115	1,081	1,115	23,300	1,115
2017-11-15	1,100	1,100	1,070	1,089	55,600	1,089
2017-11-13	1,074	1,115	1,074	1,107	26,900	1,107
2017-11-10	1,070	1,084	1,070	1,084	10,900	1,084
2017-11-09	1,073	1,102	1,060	1,079	71,400	1,079
2017-11-08	1,046	1,073	1,045	1,073	15,500	1,073
2017-11-07	1,045	1,052	1,041	1,042	8,400	1,042
2017-11-06	1,068	1,071	1,044	1,044	33,800	1,044
2017-11-02	1,065	1,065	1,054	1,063	17,800	1,063
2017-11-01	1,060	1,072	1,054	1,063	23,600	1,063
2017-10-31	1,026	1,063	1,025	1,059	43,700	1,059
2017-10-30	1,027	1,047	1,027	1,044	23,800	1,044
2017-10-27	1,024	1,025	1,020	1,020	8,100	1,020
2017-10-26	1,010	1,025	1,007	1,024	8,100	1,024
2017-10-25	1,008	1,012	1,003	1,006	18,300	1,006
2017-10-24	1,011	1,015	1,005	1,009	17,200	1,009
2017-10-23	1,004	1,017	1,001	1,005	14,000	1,005
2017-10-20	1,015	1,020	994	995	19,200	995
2017-10-19	1,000	1,008	992	1,008	41,300	1,008
2017-10-18	1,055	1,055	1,004	1,005	49,500	1,005
2017-10-17	1,060	1,083	1,045	1,045	55,400	1,045
2017-10-16	1,053	1,070	1,035	1,045	87,700	1,045
2017-10-13	1,035	1,041	1,003	1,033	51,400	1,033
2017-10-12	1,014	1,040	993	1,039	184,400	1,039
2017-10-11	984	1,044	960	1,044	353,900	1,044
2017-10-10	877	895	875	894	21,900	894
2017-10-06	878	880	873	873	6,000	873
2017-10-05	882	882	873	880	9,400	880
2017-10-04	878	881	872	881	11,300	881
2017-10-03	878	880	871	878	8,400	878
2017-10-02	868	873	863	873	13,100	873
2017-09-29	860	870	857	857	13,500	857
2017-09-28	864	876	864	870	11,200	870
2017-09-27	865	880	845	864	9,500	864
2017-09-26	873	874	867	870	19,100	870
2017-09-25	861	865	858	865	7,900	865
2017-09-22	859	860	853	856	5,000	856
2017-09-21	849	861	849	861	11,400	861
2017-09-20	843	854	843	848	9,000	848
2017-09-19	850	864	840	840	29,600	840
2017-09-15	843	850	838	842	3,900	842
2017-09-14	852	857	846	846	6,500	846
2017-09-13	848	850	837	850	6,800	850
2017-09-12	850	852	841	843	7,200	843
2017-09-11	830	839	823	835	8,200	835
2017-09-08	826	834	825	825	2,500	825
2017-09-07	827	835	826	829	5,300	829
2017-09-06	808	835	806	825	14,200	825
2017-09-05	864	866	816	823	20,700	823
2017-09-04	872	872	849	864	17,300	864
2017-09-01	848	872	848	872	24,100	872
2017-08-31	846	850	842	848	7,300	848
2017-08-30	848	853	846	846	8,700	846
2017-08-29	848	849	841	847	7,500	847
2017-08-28	851	858	848	848	7,300	848
2017-08-25	845	853	845	848	16,700	848
2017-08-24	832	845	832	844	10,800	844
2017-08-23	829	836	820	830	14,900	830
2017-08-22	820	830	820	826	9,000	826
2017-08-21	829	829	823	828	5,300	828
2017-08-18	825	832	819	832	13,800	832
2017-08-17	832	833	828	831	8,700	831
2017-08-16	822	834	819	831	17,700	831
2017-08-15	823	829	816	827	15,300	827
2017-08-14	827	829	813	823	18,200	823
2017-08-10	836	842	831	831	13,000	831
2017-08-09	859	859	832	847	31,300	847
2017-08-08	849	856	845	856	11,500	856
2017-08-07	833	847	833	843	12,800	843
2017-08-04	835	840	829	836	12,900	836
2017-08-03	843	843	833	836	6,700	836
2017-08-02	825	840	825	837	12,800	837
2017-08-01	830	831	815	824	21,800	824
2017-07-31	824	837	816	818	30,000	818
2017-07-28	852	868	832	838	13,400	838
2017-07-27	855	865	849	849	18,600	849
2017-07-26	865	876	861	865	22,500	865
2017-07-25	849	861	849	857	19,100	857
2017-07-24	827	846	823	845	15,600	845
2017-07-21	825	830	822	830	13,900	830
2017-07-20	848	848	833	836	30,500	836
2017-07-19	816	846	816	840	45,700	840
2017-07-18	801	823	801	815	29,600	815
2017-07-14	795	803	794	800	6,000	800
2017-07-13	793	802	793	798	9,400	798
2017-07-12	799	803	795	799	15,100	799
2017-07-11	781	809	776	799	39,100	799
2017-07-10	765	781	765	780	13,800	780
2017-07-07	764	767	761	765	2,900	765
2017-07-06	763	770	763	763	3,900	763
2017-07-05	760	764	760	763	7,900	763
2017-07-04	776	776	759	762	19,000	762
2017-07-03	757	773	757	768	8,900	768
2017-06-30	761	762	754	756	13,200	756
2017-06-29	755	763	755	763	7,100	763
2017-06-28	776	776	758	761	10,900	761
2017-06-27	779	780	771	775	11,600	775
2017-06-26	778	783	777	777	20,800	777
2017-06-23	789	790	776	779	23,100	779
2017-06-22	774	788	771	778	29,000	778
2017-06-21	755	759	752	756	14,000	756
2017-06-20	773	781	758	765	35,400	765
2017-06-19	744	772	744	769	40,100	769
2017-06-16	733	740	730	740	8,100	740
2017-06-15	730	736	730	733	4,400	733
2017-06-14	726	731	725	727	6,700	727
2017-06-13	729	730	725	726	8,600	726
2017-06-12	725	730	722	729	22,000	729
2017-06-09	726	731	726	729	11,900	729
2017-06-08	732	735	726	729	14,700	729
2017-06-07	735	739	733	736	12,600	736
2017-06-06	745	750	736	736	22,800	736
2017-06-05	745	746	730	745	32,200	745
2017-06-02	756	759	750	751	7,500	751
2017-06-01	758	765	755	755	18,700	755
2017-05-31	755	756	748	754	15,700	754
2017-05-30	738	762	738	749	49,600	749
2017-05-29	737	738	730	734	16,100	734
2017-05-26	721	732	721	729	30,100	729
2017-05-25	715	720	712	718	7,500	718
2017-05-24	707	716	707	715	6,500	715
2017-05-23	709	710	705	707	4,500	707
2017-05-22	710	714	708	709	6,600	709
2017-05-19	713	720	702	705	25,600	705
2017-05-18	711	713	702	711	30,100	711
2017-05-17	706	711	706	711	9,400	711
2017-05-16	710	710	702	709	7,400	709
2017-05-15	700	708	700	708	14,300	708
2017-05-12	698	703	698	700	19,200	700
2017-05-11	701	703	692	698	52,800	698
2017-05-10	675	680	672	678	12,200	678
2017-05-09	670	674	664	673	5,300	673
2017-05-08	665	669	665	666	8,800	666
2017-05-02	653	661	653	661	4,700	661
2017-05-01	657	657	653	653	2,500	653
2017-04-28	660	666	655	655	4,400	655
2017-04-27	655	659	654	658	3,900	658
2017-04-26	654	658	654	655	4,400	655
2017-04-25	654	658	650	653	5,000	653
2017-04-24	650	655	648	653	10,500	653
2017-04-21	640	645	639	645	3,400	645
2017-04-20	644	645	640	644	1,800	644
2017-04-19	635	646	635	642	3,100	642
2017-04-18	635	640	635	638	1,500	638
2017-04-17	625	635	625	635	8,900	635
2017-04-14	625	626	625	625	2,400	625
2017-04-13	625	626	625	626	2,200	626
2017-04-12	631	631	625	625	6,800	625
2017-04-11	632	637	629	629	36,700	629
2017-04-10	636	639	632	632	3,100	632
2017-04-07	631	637	627	637	9,500	637
2017-04-06	640	646	625	630	28,800	630
2017-04-05	640	641	638	638	6,200	638
2017-04-04	646	646	636	639	14,500	639
2017-04-03	640	648	640	646	6,000	646
2017-03-31	644	646	640	643	14,100	643
2017-03-30	647	648	644	644	3,600	644
2017-03-29	655	655	640	650	13,300	650
2017-03-28	659	668	657	664	11,800	664
2017-03-27	665	665	659	659	3,100	659
2017-03-24	660	668	660	663	4,400	663
2017-03-23	666	666	654	666	14,900	666
2017-03-22	670	670	666	666	17,200	666
2017-03-21	675	682	674	678	10,300	678
2017-03-17	681	681	674	679	10,700	679
2017-03-16	693	693	681	681	3,500	681
2017-03-15	694	696	687	693	11,600	693
2017-03-14	695	696	692	695	9,900	695
2017-03-13	692	699	692	695	8,300	695
2017-03-10	698	701	696	696	5,300	696
2017-03-09	698	702	695	697	8,200	697
2017-03-08	699	701	694	698	12,900	698
2017-03-07	697	702	696	701	12,600	701
2017-03-06	695	697	693	696	6,900	696
2017-03-03	691	696	688	696	7,800	696
2017-03-02	690	690	686	689	6,800	689
2017-03-01	682	689	681	686	7,400	686
2017-02-28	685	685	682	682	5,200	682
2017-02-27	685	685	681	682	5,600	682
2017-02-24	681	686	681	686	21,300	686
2017-02-23	683	684	680	680	2,500	680
2017-02-22	681	685	680	684	4,400	684
2017-02-21	680	684	671	683	7,900	683
2017-02-20	682	686	665	686	18,400	686
2017-02-17	682	690	682	687	12,800	687
2017-02-16	697	697	677	682	25,800	682
2017-02-15	696	701	693	697	18,200	697
2017-02-14	701	701	693	697	12,400	697
2017-02-13	705	706	701	703	12,000	703
2017-02-10	700	706	700	705	22,400	705
2017-02-09	703	707	700	700	29,500	700
2017-02-08	696	703	695	703	27,500	703
2017-02-07	680	694	678	693	26,600	693
2017-02-06	675	680	673	680	34,000	680
2017-02-03	673	684	670	675	23,300	675
2017-02-02	675	680	666	674	32,600	674
2017-02-01	673	679	656	675	79,600	675
2017-01-31	645	646	639	640	12,400	640
2017-01-30	642	648	641	644	8,000	644
2017-01-27	626	650	623	642	26,900	642
2017-01-26	629	629	620	624	19,100	624
2017-01-25	622	632	622	625	4,800	625
2017-01-24	620	625	611	622	6,800	622
2017-01-23	618	621	612	619	14,000	619
2017-01-20	621	623	615	615	5,100	615
2017-01-19	614	621	614	620	6,200	620
2017-01-18	625	625	603	619	13,500	619
2017-01-17	630	635	619	635	10,900	635
2017-01-16	644	644	637	637	8,300	637
2017-01-13	645	645	635	642	10,200	642
2017-01-12	647	649	646	646	5,600	646
2017-01-11	652	654	640	647	11,600	647
2017-01-10	650	652	650	651	11,900	651
2017-01-06	646	650	637	650	11,600	650
2017-01-05	648	653	644	646	19,800	646
2017-01-04	645	650	639	641	27,600	641

分割・併合履歴： [2014-09-26]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3294 (株)イーグランド の時系列データ [2017年度]

3294 (株)イーグランドの時系列データ [2017年度]