6038 (株)イードの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	770	789	770	788	2,600	788
2021-12-29	760	785	760	774	6,600	774
2021-12-28	778	778	752	756	40,200	756
2021-12-27	782	784	773	774	15,800	774
2021-12-24	808	809	777	784	18,600	784
2021-12-23	810	810	794	795	4,900	795
2021-12-22	783	806	777	806	14,900	806
2021-12-21	782	793	780	783	9,000	783
2021-12-20	799	801	764	772	20,500	772
2021-12-17	798	809	796	809	10,500	809
2021-12-16	810	810	798	798	7,000	798
2021-12-15	796	801	793	801	3,200	801
2021-12-14	810	810	794	795	12,400	795
2021-12-13	803	808	800	808	4,600	808
2021-12-10	802	810	799	807	14,400	807
2021-12-09	810	813	804	804	1,600	804
2021-12-08	798	810	792	810	29,400	810
2021-12-07	792	804	789	798	11,300	798
2021-12-06	800	800	789	791	6,400	791
2021-12-03	789	804	785	803	9,200	803
2021-12-02	797	798	789	789	7,800	789
2021-12-01	800	806	793	800	12,700	800
2021-11-30	808	813	801	801	12,500	801
2021-11-29	820	820	804	805	16,000	805
2021-11-26	830	830	817	822	3,800	822
2021-11-25	821	829	814	825	14,500	825
2021-11-24	825	826	810	812	12,900	812
2021-11-22	823	826	817	821	10,100	821
2021-11-19	832	838	818	826	30,400	826
2021-11-18	836	836	822	831	25,200	831
2021-11-17	835	843	834	834	8,100	834
2021-11-16	853	853	835	835	14,200	835
2021-11-15	856	865	847	853	15,900	853
2021-11-12	849	876	845	874	34,500	874
2021-11-11	849	856	840	847	13,500	847
2021-11-10	840	855	836	849	7,400	849
2021-11-09	845	853	837	839	11,000	839
2021-11-08	867	868	840	845	16,900	845
2021-11-05	862	865	855	858	4,900	858
2021-11-04	859	864	856	859	8,100	859
2021-11-02	859	862	851	854	7,600	854
2021-11-01	850	859	845	851	7,500	851
2021-10-29	852	855	834	849	8,000	849
2021-10-28	844	854	835	845	14,600	845
2021-10-27	844	846	841	844	7,400	844
2021-10-26	834	839	832	839	5,800	839
2021-10-25	832	832	826	828	7,700	828
2021-10-22	841	839	830	831	5,600	831
2021-10-21	841	841	833	833	6,900	833
2021-10-20	850	852	836	840	8,000	840
2021-10-19	849	849	839	843	4,700	843
2021-10-18	844	846	834	840	8,600	840
2021-10-15	832	846	829	838	10,100	838
2021-10-14	834	839	828	831	10,500	831
2021-10-13	841	842	832	833	19,300	833
2021-10-12	865	865	837	844	34,800	844
2021-10-11	889	889	862	865	12,400	865
2021-10-08	888	888	875	883	3,600	883
2021-10-07	876	881	870	873	4,800	873
2021-10-06	893	906	866	876	16,800	876
2021-10-05	864	887	857	885	31,400	885
2021-10-04	898	898	867	867	17,100	867
2021-10-01	881	888	870	884	14,000	884
2021-09-30	876	897	873	888	12,800	888
2021-09-29	870	885	863	876	21,900	876
2021-09-28	910	910	885	885	20,900	885
2021-09-27	898	919	894	905	45,700	905
2021-09-24	880	893	870	891	18,900	891
2021-09-22	885	890	860	864	31,400	864
2021-09-21	878	880	857	875	13,000	875
2021-09-17	873	891	873	891	38,700	891
2021-09-16	863	873	852	873	21,400	873
2021-09-15	861	861	852	861	15,200	861
2021-09-14	857	864	851	861	14,000	861
2021-09-13	858	858	849	857	13,000	857
2021-09-10	863	864	853	859	6,700	859
2021-09-09	855	858	847	858	20,100	858
2021-09-08	852	864	843	860	25,800	860
2021-09-07	845	852	845	847	3,500	847
2021-09-06	842	853	842	845	11,000	845
2021-09-03	852	852	837	839	8,300	839
2021-09-02	859	859	845	845	4,800	845
2021-09-01	858	859	846	859	6,800	859
2021-08-31	850	860	846	858	8,900	858
2021-08-30	836	845	828	842	11,900	842
2021-08-27	831	839	829	836	6,800	836
2021-08-26	842	846	829	835	9,600	835
2021-08-25	837	848	827	835	14,300	835
2021-08-24	818	840	815	827	24,500	827
2021-08-23	820	827	805	813	31,700	813
2021-08-20	848	850	798	815	40,900	815
2021-08-19	878	878	834	849	20,900	849
2021-08-18	873	890	841	871	68,800	871
2021-08-17	885	892	873	880	16,600	880
2021-08-16	867	890	851	879	62,000	879
2021-08-13	868	880	858	865	22,700	865
2021-08-12	853	861	847	860	15,600	860
2021-08-11	847	863	839	860	23,100	860
2021-08-10	827	847	827	839	27,500	839
2021-08-06	831	839	828	833	7,800	833
2021-08-05	827	832	824	826	5,300	826
2021-08-04	831	833	826	829	9,800	829
2021-08-03	838	844	834	834	9,400	834
2021-08-02	839	842	830	842	10,800	842
2021-07-30	850	850	835	840	8,600	840
2021-07-29	851	857	843	852	10,700	852
2021-07-28	850	853	837	847	10,100	847
2021-07-27	832	862	829	854	63,600	854
2021-07-26	833	842	830	832	14,300	832
2021-07-21	833	833	821	830	12,600	830
2021-07-20	839	840	817	825	27,100	825
2021-07-19	838	840	831	839	32,000	839
2021-07-16	830	838	828	834	14,700	834
2021-07-15	835	840	825	827	7,900	827
2021-07-14	834	838	828	835	5,800	835
2021-07-13	836	836	822	832	18,500	832
2021-07-12	828	835	818	829	16,100	829
2021-07-09	799	827	789	826	60,300	826
2021-07-08	831	831	804	810	44,800	810
2021-07-07	833	839	831	831	14,000	831
2021-07-06	836	839	828	835	12,500	835
2021-07-05	842	845	827	833	29,100	833
2021-07-02	847	880	836	841	87,400	841
2021-07-01	853	853	840	849	13,000	849
2021-06-30	848	857	848	852	7,700	852
2021-06-29	848	853	848	848	4,000	848
2021-06-28	841	852	839	850	12,300	850
2021-06-25	859	859	842	847	4,500	847
2021-06-24	848	850	841	845	9,700	845
2021-06-23	842	876	838	848	68,400	848
2021-06-22	840	841	831	833	16,700	833
2021-06-21	841	859	827	833	53,100	833
2021-06-18	858	864	850	851	22,000	851
2021-06-17	855	864	852	860	11,300	860
2021-06-16	868	868	857	857	9,500	857
2021-06-15	871	875	867	872	10,200	872
2021-06-14	877	881	855	862	24,300	862
2021-06-11	891	901	862	877	116,900	877
2021-06-10	857	879	854	868	35,900	868
2021-06-09	845	858	842	857	24,500	857
2021-06-08	845	850	833	839	32,000	839
2021-06-07	857	864	842	846	50,900	846
2021-06-04	843	921	840	861	495,800	861
2021-06-03	833	883	827	845	158,900	845
2021-06-02	846	857	833	834	27,800	834
2021-06-01	855	859	841	850	11,100	850
2021-05-31	858	865	847	851	12,400	851
2021-05-28	868	878	851	858	29,500	858
2021-05-27	864	877	860	865	17,000	865
2021-05-26	891	895	857	860	49,700	860
2021-05-25	889	898	869	883	20,700	883
2021-05-24	896	898	874	877	16,600	877
2021-05-21	893	912	891	891	16,200	891
2021-05-20	865	898	865	893	15,600	893
2021-05-19	869	882	862	865	31,800	865
2021-05-18	847	875	847	862	15,400	862
2021-05-17	906	906	813	862	208,800	862
2021-05-14	883	905	879	905	37,700	905
2021-05-13	900	921	874	891	59,500	891
2021-05-12	880	913	876	906	31,900	906
2021-05-11	883	888	872	882	15,000	882
2021-05-10	895	906	882	892	7,900	892
2021-05-07	880	892	878	891	7,000	891
2021-05-06	886	891	869	880	12,500	880
2021-04-30	890	904	885	885	12,500	885
2021-04-28	885	895	863	888	25,800	888
2021-04-27	871	882	863	875	9,900	875
2021-04-26	861	888	861	873	12,700	873
2021-04-23	860	877	856	863	20,000	863
2021-04-22	874	899	869	875	28,100	875
2021-04-21	884	884	853	864	56,600	864
2021-04-20	922	923	891	896	27,900	896
2021-04-19	907	927	907	921	17,300	921
2021-04-16	903	904	886	900	19,900	900
2021-04-15	918	922	900	900	16,000	900
2021-04-14	901	919	898	913	11,800	913
2021-04-13	896	906	891	891	6,100	891
2021-04-12	908	909	887	890	32,100	890
2021-04-09	906	920	897	900	16,800	900
2021-04-08	927	943	892	903	58,900	903
2021-04-07	949	982	931	932	99,900	932
2021-04-06	927	949	914	949	54,200	949
2021-04-05	904	928	884	920	48,700	920
2021-04-02	916	916	895	896	22,300	896
2021-04-01	920	923	891	917	49,900	917
2021-03-31	908	925	892	911	53,200	911
2021-03-30	877	909	877	904	51,700	904
2021-03-29	873	900	870	874	91,300	874
2021-03-26	848	869	846	866	12,100	866
2021-03-25	842	853	836	849	18,200	849
2021-03-24	855	856	832	841	36,800	841
2021-03-23	867	872	855	856	23,400	856
2021-03-22	868	878	851	870	52,400	870
2021-03-19	852	878	842	871	33,300	871
2021-03-18	864	872	846	852	25,100	852
2021-03-17	865	867	852	858	21,600	858
2021-03-16	862	865	852	865	15,300	865
2021-03-15	857	862	847	856	12,900	856
2021-03-12	855	873	841	857	37,000	857
2021-03-11	829	846	828	841	10,300	841
2021-03-10	832	838	824	832	7,200	832
2021-03-09	834	844	825	833	25,300	833
2021-03-08	837	849	828	843	19,600	843
2021-03-05	854	854	828	836	28,000	836
2021-03-04	895	895	854	860	30,500	860
2021-03-03	881	895	876	895	14,900	895
2021-03-02	879	893	864	880	24,000	880
2021-03-01	865	869	849	857	12,500	857
2021-02-26	840	855	823	850	21,700	850
2021-02-25	876	876	845	856	13,300	856
2021-02-24	874	883	860	861	15,900	861
2021-02-22	872	883	867	874	9,200	874
2021-02-19	891	892	851	872	35,100	872
2021-02-18	888	910	875	904	48,300	904
2021-02-17	872	885	853	883	21,700	883
2021-02-16	883	895	862	872	40,900	872
2021-02-15	870	887	851	879	72,500	879
2021-02-12	830	858	818	849	42,300	849
2021-02-10	814	828	802	824	15,900	824
2021-02-09	821	827	800	805	20,800	805
2021-02-08	817	827	814	819	15,400	819
2021-02-05	813	827	813	817	6,900	817
2021-02-04	815	824	810	810	6,300	810
2021-02-03	818	823	813	815	8,200	815
2021-02-02	816	826	807	815	8,300	815
2021-02-01	788	820	788	807	27,200	807
2021-01-29	817	820	784	788	25,700	788
2021-01-28	810	827	805	811	24,100	811
2021-01-27	830	842	814	825	29,800	825
2021-01-26	840	841	816	824	10,400	824
2021-01-25	844	848	830	843	12,400	843
2021-01-22	833	851	818	839	30,500	839
2021-01-21	835	838	810	828	45,500	828
2021-01-20	834	841	823	830	12,700	830
2021-01-19	818	845	817	840	36,100	840
2021-01-18	806	831	790	817	40,500	817
2021-01-15	796	816	796	806	37,700	806
2021-01-14	820	918	792	802	346,800	802
2021-01-13	800	805	788	790	41,100	790
2021-01-12	792	815	788	797	24,100	797
2021-01-08	793	802	783	792	14,400	792
2021-01-07	783	797	777	786	16,700	786
2021-01-06	785	797	774	777	12,900	777
2021-01-05	782	800	776	784	18,600	784
2021-01-04	820	820	779	797	17,400	797

分割・併合履歴：なし

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

6038 (株)イード の時系列データ [2021年度]

6038 (株)イードの時系列データ [2021年度]