3294 (株)イーグランド の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 770 | 784 | 770 | 775 | 9,500 | 775 |
2020-12-29 | 787 | 787 | 780 | 785 | 5,100 | 785 |
2020-12-28 | 781 | 788 | 779 | 781 | 7,800 | 781 |
2020-12-25 | 772 | 788 | 772 | 781 | 7,000 | 781 |
2020-12-24 | 777 | 790 | 771 | 772 | 3,700 | 772 |
2020-12-23 | 784 | 793 | 773 | 773 | 7,400 | 773 |
2020-12-22 | 797 | 797 | 784 | 784 | 6,300 | 784 |
2020-12-21 | 806 | 806 | 797 | 797 | 21,900 | 797 |
2020-12-18 | 800 | 804 | 798 | 800 | 7,300 | 800 |
2020-12-17 | 794 | 799 | 792 | 799 | 12,000 | 799 |
2020-12-16 | 798 | 798 | 792 | 792 | 13,300 | 792 |
2020-12-15 | 790 | 796 | 790 | 796 | 9,300 | 796 |
2020-12-14 | 795 | 798 | 792 | 795 | 6,600 | 795 |
2020-12-11 | 771 | 793 | 771 | 793 | 13,400 | 793 |
2020-12-10 | 769 | 770 | 762 | 770 | 8,800 | 770 |
2020-12-09 | 769 | 769 | 764 | 764 | 1,000 | 764 |
2020-12-08 | 771 | 771 | 762 | 763 | 8,600 | 763 |
2020-12-07 | 780 | 780 | 762 | 762 | 6,400 | 762 |
2020-12-04 | 780 | 780 | 768 | 768 | 5,300 | 768 |
2020-12-03 | 780 | 780 | 776 | 776 | 8,600 | 776 |
2020-12-02 | 779 | 781 | 775 | 777 | 4,800 | 777 |
2020-12-01 | 782 | 784 | 779 | 780 | 2,200 | 780 |
2020-11-30 | 786 | 788 | 779 | 782 | 5,700 | 782 |
2020-11-27 | 776 | 783 | 775 | 783 | 5,700 | 783 |
2020-11-26 | 775 | 778 | 775 | 776 | 1,000 | 776 |
2020-11-25 | 782 | 782 | 774 | 774 | 4,700 | 774 |
2020-11-24 | 771 | 780 | 771 | 780 | 7,000 | 780 |
2020-11-20 | 772 | 772 | 767 | 768 | 4,300 | 768 |
2020-11-19 | 769 | 774 | 768 | 772 | 1,700 | 772 |
2020-11-18 | 780 | 780 | 770 | 774 | 5,700 | 774 |
2020-11-17 | 784 | 784 | 775 | 776 | 5,000 | 776 |
2020-11-16 | 780 | 786 | 775 | 777 | 11,800 | 777 |
2020-11-13 | 783 | 783 | 776 | 778 | 4,000 | 778 |
2020-11-12 | 785 | 788 | 783 | 783 | 3,300 | 783 |
2020-11-11 | 782 | 790 | 782 | 785 | 13,100 | 785 |
2020-11-10 | 795 | 795 | 776 | 782 | 12,900 | 782 |
2020-11-09 | 784 | 794 | 783 | 794 | 7,000 | 794 |
2020-11-06 | 780 | 793 | 779 | 788 | 5,000 | 788 |
2020-11-05 | 779 | 785 | 774 | 785 | 6,300 | 785 |
2020-11-04 | 780 | 782 | 773 | 779 | 6,600 | 779 |
2020-11-02 | 780 | 787 | 778 | 784 | 11,400 | 784 |
2020-10-30 | 776 | 790 | 772 | 773 | 5,900 | 773 |
2020-10-29 | 782 | 794 | 775 | 775 | 6,100 | 775 |
2020-10-28 | 800 | 800 | 785 | 787 | 4,500 | 787 |
2020-10-27 | 781 | 801 | 781 | 801 | 4,700 | 801 |
2020-10-26 | 790 | 797 | 790 | 790 | 3,800 | 790 |
2020-10-23 | 805 | 806 | 782 | 791 | 13,200 | 791 |
2020-10-22 | 823 | 823 | 802 | 802 | 11,300 | 802 |
2020-10-21 | 820 | 824 | 815 | 824 | 16,300 | 824 |
2020-10-20 | 802 | 818 | 799 | 814 | 36,600 | 814 |
2020-10-19 | 774 | 780 | 761 | 778 | 15,000 | 778 |
2020-10-16 | 785 | 787 | 772 | 778 | 8,300 | 778 |
2020-10-15 | 794 | 797 | 780 | 784 | 11,800 | 784 |
2020-10-14 | 794 | 799 | 794 | 794 | 1,300 | 794 |
2020-10-13 | 799 | 801 | 798 | 799 | 7,200 | 799 |
2020-10-12 | 796 | 800 | 793 | 800 | 6,100 | 800 |
2020-10-09 | 805 | 807 | 799 | 799 | 5,200 | 799 |
2020-10-08 | 803 | 807 | 799 | 804 | 15,500 | 804 |
2020-10-07 | 799 | 801 | 792 | 801 | 5,800 | 801 |
2020-10-06 | 800 | 800 | 796 | 799 | 1,100 | 799 |
2020-10-05 | 792 | 802 | 792 | 798 | 8,200 | 798 |
2020-10-02 | 799 | 799 | 790 | 792 | 9,700 | 792 |
2020-09-30 | 803 | 803 | 791 | 794 | 10,300 | 794 |
2020-09-29 | 790 | 800 | 790 | 799 | 8,900 | 799 |
2020-09-28 | 795 | 805 | 795 | 803 | 17,300 | 803 |
2020-09-25 | 795 | 797 | 789 | 795 | 8,000 | 795 |
2020-09-24 | 792 | 800 | 791 | 795 | 13,000 | 795 |
2020-09-23 | 796 | 798 | 789 | 795 | 8,500 | 795 |
2020-09-18 | 810 | 810 | 799 | 808 | 27,000 | 808 |
2020-09-17 | 798 | 808 | 794 | 808 | 25,500 | 808 |
2020-09-16 | 805 | 806 | 797 | 799 | 11,300 | 799 |
2020-09-15 | 805 | 806 | 795 | 805 | 41,700 | 805 |
2020-09-14 | 803 | 806 | 793 | 804 | 45,400 | 804 |
2020-09-11 | 807 | 850 | 782 | 795 | 267,100 | 795 |
2020-09-10 | 720 | 721 | 716 | 717 | 3,200 | 717 |
2020-09-09 | 725 | 725 | 715 | 716 | 8,900 | 716 |
2020-09-08 | 735 | 735 | 725 | 725 | 11,600 | 725 |
2020-09-07 | 718 | 725 | 718 | 725 | 6,800 | 725 |
2020-09-04 | 705 | 719 | 705 | 718 | 7,800 | 718 |
2020-09-03 | 713 | 719 | 707 | 717 | 3,200 | 717 |
2020-09-02 | 710 | 713 | 704 | 713 | 7,500 | 713 |
2020-09-01 | 711 | 716 | 710 | 713 | 7,400 | 713 |
2020-08-31 | 714 | 717 | 711 | 716 | 3,600 | 716 |
2020-08-28 | 714 | 714 | 709 | 714 | 5,500 | 714 |
2020-08-27 | 713 | 713 | 701 | 710 | 8,400 | 710 |
2020-08-26 | 709 | 712 | 709 | 710 | 6,400 | 710 |
2020-08-25 | 702 | 712 | 701 | 710 | 11,800 | 710 |
2020-08-24 | 704 | 709 | 702 | 709 | 5,400 | 709 |
2020-08-21 | 705 | 705 | 701 | 704 | 2,100 | 704 |
2020-08-20 | 701 | 703 | 701 | 702 | 1,300 | 702 |
2020-08-19 | 701 | 702 | 700 | 701 | 2,400 | 701 |
2020-08-18 | 700 | 710 | 700 | 701 | 6,000 | 701 |
2020-08-17 | 702 | 704 | 699 | 701 | 4,500 | 701 |
2020-08-14 | 693 | 707 | 693 | 702 | 6,700 | 702 |
2020-08-13 | 709 | 709 | 706 | 708 | 2,300 | 708 |
2020-08-12 | 695 | 708 | 695 | 708 | 8,600 | 708 |
2020-08-11 | 688 | 708 | 688 | 694 | 5,300 | 694 |
2020-08-07 | 680 | 684 | 675 | 684 | 2,400 | 684 |
2020-08-06 | 666 | 683 | 666 | 680 | 3,100 | 680 |
2020-08-05 | 669 | 676 | 666 | 676 | 3,700 | 676 |
2020-08-04 | 657 | 679 | 657 | 679 | 11,300 | 679 |
2020-08-03 | 661 | 663 | 653 | 660 | 6,600 | 660 |
2020-07-31 | 711 | 711 | 671 | 671 | 14,000 | 671 |
2020-07-30 | 705 | 708 | 695 | 702 | 4,900 | 702 |
2020-07-29 | 710 | 716 | 704 | 704 | 4,500 | 704 |
2020-07-28 | 711 | 712 | 708 | 710 | 1,900 | 710 |
2020-07-27 | 707 | 711 | 707 | 711 | 3,200 | 711 |
2020-07-22 | 718 | 719 | 707 | 707 | 2,300 | 707 |
2020-07-21 | 723 | 723 | 715 | 722 | 4,500 | 722 |
2020-07-20 | 722 | 722 | 717 | 722 | 4,800 | 722 |
2020-07-17 | 717 | 719 | 716 | 718 | 1,200 | 718 |
2020-07-16 | 724 | 725 | 717 | 717 | 6,000 | 717 |
2020-07-15 | 710 | 721 | 710 | 718 | 13,700 | 718 |
2020-07-14 | 697 | 704 | 697 | 704 | 4,100 | 704 |
2020-07-13 | 689 | 697 | 689 | 697 | 3,300 | 697 |
2020-07-10 | 702 | 702 | 687 | 687 | 5,600 | 687 |
2020-07-09 | 700 | 702 | 696 | 699 | 2,500 | 699 |
2020-07-08 | 693 | 697 | 693 | 696 | 2,600 | 696 |
2020-07-07 | 693 | 697 | 685 | 694 | 4,100 | 694 |
2020-07-06 | 686 | 694 | 684 | 693 | 2,200 | 693 |
2020-07-03 | 692 | 705 | 688 | 689 | 5,700 | 689 |
2020-07-02 | 713 | 713 | 693 | 693 | 10,000 | 693 |
2020-07-01 | 712 | 712 | 704 | 704 | 4,700 | 704 |
2020-06-30 | 708 | 711 | 703 | 704 | 5,700 | 704 |
2020-06-29 | 685 | 702 | 683 | 702 | 8,100 | 702 |
2020-06-26 | 705 | 708 | 701 | 702 | 10,000 | 702 |
2020-06-25 | 710 | 711 | 701 | 701 | 7,700 | 701 |
2020-06-24 | 716 | 717 | 712 | 714 | 2,300 | 714 |
2020-06-23 | 715 | 715 | 711 | 714 | 3,000 | 714 |
2020-06-22 | 701 | 716 | 701 | 716 | 9,600 | 716 |
2020-06-19 | 698 | 702 | 695 | 702 | 6,600 | 702 |
2020-06-18 | 685 | 696 | 684 | 696 | 4,100 | 696 |
2020-06-17 | 694 | 694 | 681 | 692 | 25,900 | 692 |
2020-06-16 | 677 | 699 | 677 | 699 | 18,300 | 699 |
2020-06-15 | 691 | 701 | 673 | 673 | 18,200 | 673 |
2020-06-12 | 688 | 710 | 674 | 701 | 21,300 | 701 |
2020-06-11 | 721 | 722 | 700 | 713 | 21,200 | 713 |
2020-06-10 | 718 | 728 | 715 | 716 | 47,400 | 716 |
2020-06-09 | 720 | 724 | 707 | 716 | 15,800 | 716 |
2020-06-08 | 692 | 720 | 692 | 718 | 24,900 | 718 |
2020-06-05 | 675 | 685 | 670 | 679 | 12,200 | 679 |
2020-06-04 | 678 | 681 | 675 | 681 | 11,900 | 681 |
2020-06-03 | 681 | 681 | 675 | 677 | 6,200 | 677 |
2020-06-02 | 676 | 680 | 671 | 673 | 11,000 | 673 |
2020-06-01 | 677 | 678 | 669 | 669 | 10,900 | 669 |
2020-05-29 | 666 | 666 | 662 | 664 | 8,100 | 664 |
2020-05-28 | 685 | 698 | 661 | 662 | 31,300 | 662 |
2020-05-27 | 671 | 683 | 655 | 683 | 19,900 | 683 |
2020-05-26 | 657 | 672 | 651 | 672 | 15,900 | 672 |
2020-05-25 | 648 | 650 | 643 | 645 | 15,300 | 645 |
2020-05-22 | 645 | 645 | 642 | 643 | 3,700 | 643 |
2020-05-21 | 643 | 643 | 638 | 643 | 3,500 | 643 |
2020-05-20 | 632 | 642 | 632 | 638 | 6,700 | 638 |
2020-05-19 | 631 | 642 | 631 | 636 | 7,100 | 636 |
2020-05-18 | 625 | 629 | 618 | 629 | 9,800 | 629 |
2020-05-15 | 630 | 630 | 623 | 625 | 3,800 | 625 |
2020-05-14 | 637 | 637 | 623 | 624 | 9,000 | 624 |
2020-05-13 | 645 | 645 | 637 | 637 | 18,500 | 637 |
2020-05-12 | 630 | 644 | 629 | 644 | 25,700 | 644 |
2020-05-11 | 646 | 659 | 627 | 659 | 61,800 | 659 |
2020-05-08 | 629 | 637 | 625 | 636 | 9,600 | 636 |
2020-05-07 | 623 | 628 | 617 | 625 | 7,500 | 625 |
2020-05-01 | 632 | 632 | 622 | 624 | 6,200 | 624 |
2020-04-30 | 625 | 633 | 625 | 633 | 10,900 | 633 |
2020-04-28 | 615 | 626 | 612 | 620 | 30,600 | 620 |
2020-04-27 | 623 | 623 | 610 | 615 | 7,800 | 615 |
2020-04-24 | 616 | 616 | 607 | 613 | 10,300 | 613 |
2020-04-23 | 603 | 616 | 603 | 610 | 7,200 | 610 |
2020-04-22 | 613 | 613 | 601 | 604 | 8,400 | 604 |
2020-04-21 | 619 | 623 | 610 | 623 | 18,300 | 623 |
2020-04-20 | 617 | 619 | 612 | 619 | 7,000 | 619 |
2020-04-17 | 615 | 624 | 613 | 620 | 5,100 | 620 |
2020-04-16 | 608 | 616 | 600 | 613 | 8,100 | 613 |
2020-04-15 | 622 | 622 | 607 | 610 | 7,900 | 610 |
2020-04-14 | 616 | 622 | 608 | 622 | 9,900 | 622 |
2020-04-13 | 618 | 626 | 614 | 619 | 5,000 | 619 |
2020-04-10 | 613 | 626 | 595 | 616 | 18,500 | 616 |
2020-04-09 | 613 | 613 | 604 | 610 | 8,200 | 610 |
2020-04-08 | 604 | 616 | 591 | 612 | 11,400 | 612 |
2020-04-07 | 579 | 605 | 579 | 604 | 16,400 | 604 |
2020-04-06 | 549 | 574 | 549 | 572 | 23,900 | 572 |
2020-04-03 | 570 | 580 | 558 | 567 | 19,800 | 567 |
2020-04-02 | 591 | 594 | 566 | 570 | 35,100 | 570 |
2020-04-01 | 601 | 611 | 593 | 595 | 37,900 | 595 |
2020-03-31 | 623 | 623 | 602 | 615 | 21,500 | 615 |
2020-03-30 | 628 | 628 | 598 | 611 | 44,800 | 611 |
2020-03-27 | 636 | 654 | 634 | 654 | 71,200 | 654 |
2020-03-26 | 643 | 643 | 622 | 626 | 23,500 | 626 |
2020-03-25 | 629 | 647 | 602 | 647 | 41,600 | 647 |
2020-03-24 | 575 | 592 | 569 | 587 | 68,600 | 587 |
2020-03-23 | 588 | 589 | 557 | 575 | 40,600 | 575 |
2020-03-19 | 577 | 595 | 576 | 580 | 26,500 | 580 |
2020-03-18 | 604 | 613 | 577 | 577 | 37,800 | 577 |
2020-03-17 | 570 | 621 | 569 | 614 | 32,200 | 614 |
2020-03-16 | 591 | 627 | 583 | 605 | 22,400 | 605 |
2020-03-13 | 578 | 603 | 564 | 592 | 38,000 | 592 |
2020-03-12 | 631 | 642 | 613 | 628 | 27,200 | 628 |
2020-03-11 | 671 | 684 | 655 | 655 | 16,800 | 655 |
2020-03-10 | 611 | 683 | 603 | 670 | 45,400 | 670 |
2020-03-09 | 670 | 671 | 640 | 650 | 26,100 | 650 |
2020-03-06 | 712 | 712 | 695 | 697 | 16,100 | 697 |
2020-03-05 | 733 | 734 | 719 | 721 | 15,000 | 721 |
2020-03-04 | 715 | 729 | 706 | 726 | 13,300 | 726 |
2020-03-03 | 746 | 746 | 717 | 721 | 17,800 | 721 |
2020-03-02 | 684 | 740 | 684 | 727 | 36,600 | 727 |
2020-02-28 | 718 | 734 | 702 | 702 | 45,000 | 702 |
2020-02-27 | 761 | 764 | 752 | 752 | 38,600 | 752 |
2020-02-26 | 771 | 772 | 761 | 770 | 16,400 | 770 |
2020-02-25 | 792 | 795 | 775 | 776 | 60,300 | 776 |
2020-02-21 | 802 | 815 | 802 | 815 | 44,100 | 815 |
2020-02-20 | 817 | 818 | 807 | 808 | 9,300 | 808 |
2020-02-19 | 811 | 814 | 804 | 808 | 21,600 | 808 |
2020-02-18 | 833 | 833 | 813 | 813 | 43,300 | 813 |
2020-02-17 | 834 | 842 | 827 | 833 | 27,300 | 833 |
2020-02-14 | 844 | 849 | 840 | 844 | 34,100 | 844 |
2020-02-13 | 852 | 852 | 843 | 849 | 12,300 | 849 |
2020-02-12 | 860 | 863 | 845 | 847 | 22,800 | 847 |
2020-02-10 | 856 | 860 | 852 | 859 | 13,600 | 859 |
2020-02-07 | 847 | 862 | 840 | 857 | 19,600 | 857 |
2020-02-06 | 861 | 861 | 843 | 843 | 33,300 | 843 |
2020-02-05 | 858 | 862 | 842 | 847 | 48,400 | 847 |
2020-02-04 | 851 | 852 | 842 | 851 | 17,200 | 851 |
2020-02-03 | 851 | 864 | 833 | 851 | 42,800 | 851 |
2020-01-31 | 811 | 831 | 811 | 826 | 35,100 | 826 |
2020-01-30 | 831 | 832 | 810 | 813 | 22,000 | 813 |
2020-01-29 | 841 | 841 | 831 | 834 | 13,800 | 834 |
2020-01-28 | 832 | 841 | 824 | 840 | 21,400 | 840 |
2020-01-27 | 851 | 851 | 839 | 839 | 22,200 | 839 |
2020-01-24 | 870 | 871 | 856 | 857 | 8,600 | 857 |
2020-01-23 | 860 | 868 | 853 | 866 | 12,400 | 866 |
2020-01-22 | 860 | 871 | 856 | 860 | 19,400 | 860 |
2020-01-21 | 848 | 859 | 848 | 859 | 11,000 | 859 |
2020-01-20 | 840 | 855 | 840 | 853 | 15,000 | 853 |
2020-01-17 | 856 | 857 | 839 | 840 | 40,800 | 840 |
2020-01-16 | 861 | 864 | 852 | 857 | 30,600 | 857 |
2020-01-15 | 876 | 878 | 868 | 873 | 12,900 | 873 |
2020-01-14 | 877 | 880 | 872 | 879 | 10,600 | 879 |
2020-01-10 | 878 | 881 | 864 | 872 | 31,700 | 872 |
2020-01-09 | 880 | 889 | 880 | 881 | 14,700 | 881 |
2020-01-08 | 877 | 879 | 854 | 871 | 66,900 | 871 |
2020-01-07 | 874 | 889 | 874 | 877 | 14,200 | 877 |
2020-01-06 | 881 | 881 | 871 | 872 | 16,600 | 872 |
分割・併合履歴 : [2014-09-26]1株→4株