6050 イー・ガーディアン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2,200 | 2,209 | 2,022 | 2,045 | 164,400 | 2,045 |
| 2025-05-12 | 2,164 | 2,180 | 2,144 | 2,169 | 22,600 | 2,169 |
| 2025-05-09 | 2,164 | 2,173 | 2,133 | 2,140 | 14,700 | 2,140 |
| 2025-05-08 | 2,150 | 2,153 | 2,121 | 2,147 | 11,700 | 2,147 |
| 2025-05-07 | 2,140 | 2,156 | 2,125 | 2,137 | 12,900 | 2,137 |
| 2025-05-02 | 2,168 | 2,199 | 2,121 | 2,131 | 26,100 | 2,131 |
| 2025-05-01 | 2,195 | 2,207 | 2,187 | 2,188 | 17,400 | 2,188 |
| 2025-04-30 | 2,210 | 2,210 | 2,169 | 2,207 | 28,700 | 2,207 |
| 2025-04-28 | 2,136 | 2,203 | 2,127 | 2,203 | 335,900 | 2,203 |
| 2025-04-25 | 2,184 | 2,185 | 2,150 | 2,151 | 33,400 | 2,151 |
| 2025-04-24 | 2,156 | 2,202 | 2,113 | 2,185 | 47,100 | 2,185 |
| 2025-04-23 | 2,145 | 2,175 | 2,121 | 2,156 | 34,100 | 2,156 |
| 2025-04-22 | 2,129 | 2,147 | 2,108 | 2,129 | 29,900 | 2,129 |
| 2025-04-21 | 2,098 | 2,123 | 2,094 | 2,122 | 26,600 | 2,122 |
| 2025-04-18 | 2,038 | 2,100 | 2,020 | 2,100 | 26,700 | 2,100 |
| 2025-04-17 | 1,980 | 2,031 | 1,964 | 2,027 | 33,000 | 2,027 |
| 2025-04-16 | 2,000 | 2,013 | 1,965 | 1,980 | 25,800 | 1,980 |
| 2025-04-15 | 2,015 | 2,015 | 1,993 | 1,996 | 21,800 | 1,996 |
| 2025-04-14 | 1,994 | 2,020 | 1,983 | 2,005 | 27,300 | 2,005 |
| 2025-04-11 | 1,888 | 1,988 | 1,883 | 1,982 | 32,200 | 1,982 |
| 2025-04-10 | 1,951 | 1,989 | 1,912 | 1,984 | 62,800 | 1,984 |
| 2025-04-09 | 1,824 | 1,847 | 1,795 | 1,831 | 45,700 | 1,831 |
| 2025-04-08 | 1,821 | 1,901 | 1,821 | 1,892 | 48,800 | 1,892 |
| 2025-04-07 | 1,784 | 1,825 | 1,718 | 1,775 | 87,100 | 1,775 |
| 2025-04-04 | 1,949 | 1,955 | 1,865 | 1,884 | 94,100 | 1,884 |
| 2025-04-03 | 1,985 | 2,039 | 1,982 | 2,013 | 37,500 | 2,013 |
| 2025-04-02 | 1,960 | 2,067 | 1,948 | 2,063 | 56,600 | 2,063 |
| 2025-04-01 | 2,000 | 2,011 | 1,948 | 1,948 | 28,100 | 1,948 |
| 2025-03-31 | 2,030 | 2,030 | 1,981 | 1,981 | 34,400 | 1,981 |
| 2025-03-28 | 2,050 | 2,068 | 2,039 | 2,046 | 26,300 | 2,046 |
| 2025-03-27 | 2,064 | 2,083 | 2,037 | 2,070 | 35,200 | 2,070 |
| 2025-03-26 | 2,063 | 2,095 | 2,044 | 2,095 | 26,000 | 2,095 |
| 2025-03-25 | 2,090 | 2,096 | 2,061 | 2,074 | 18,600 | 2,074 |
| 2025-03-24 | 2,137 | 2,158 | 2,084 | 2,090 | 27,500 | 2,090 |
| 2025-03-21 | 2,128 | 2,162 | 2,125 | 2,136 | 13,300 | 2,136 |
| 2025-03-19 | 2,136 | 2,149 | 2,111 | 2,139 | 22,200 | 2,139 |
| 2025-03-18 | 2,076 | 2,169 | 2,076 | 2,156 | 34,700 | 2,156 |
| 2025-03-17 | 2,080 | 2,108 | 2,070 | 2,075 | 21,700 | 2,075 |
| 2025-03-14 | 2,060 | 2,085 | 2,056 | 2,077 | 16,000 | 2,077 |
| 2025-03-13 | 2,089 | 2,102 | 2,056 | 2,087 | 81,700 | 2,087 |
| 2025-03-12 | 2,135 | 2,135 | 2,087 | 2,091 | 22,500 | 2,091 |
| 2025-03-11 | 2,119 | 2,137 | 2,060 | 2,137 | 35,400 | 2,137 |
| 2025-03-10 | 2,150 | 2,151 | 2,112 | 2,145 | 15,300 | 2,145 |
| 2025-03-07 | 2,101 | 2,175 | 2,086 | 2,125 | 32,200 | 2,125 |
| 2025-03-06 | 2,112 | 2,140 | 2,087 | 2,120 | 22,800 | 2,120 |
| 2025-03-05 | 2,089 | 2,121 | 2,077 | 2,087 | 17,600 | 2,087 |
| 2025-03-04 | 2,130 | 2,130 | 2,039 | 2,110 | 28,600 | 2,110 |
| 2025-03-03 | 2,133 | 2,133 | 2,097 | 2,112 | 15,900 | 2,112 |
| 2025-02-28 | 2,112 | 2,144 | 2,082 | 2,108 | 24,700 | 2,108 |
| 2025-02-27 | 2,154 | 2,155 | 2,116 | 2,144 | 32,100 | 2,144 |
| 2025-02-26 | 2,120 | 2,155 | 2,101 | 2,155 | 40,500 | 2,155 |
| 2025-02-25 | 2,087 | 2,204 | 2,082 | 2,159 | 128,000 | 2,159 |
| 2025-02-21 | 1,934 | 2,167 | 1,905 | 2,137 | 195,300 | 2,137 |
| 2025-02-20 | 1,959 | 1,993 | 1,935 | 1,935 | 25,700 | 1,935 |
| 2025-02-19 | 2,005 | 2,022 | 1,956 | 1,958 | 32,300 | 1,958 |
| 2025-02-18 | 2,056 | 2,056 | 1,980 | 1,993 | 52,300 | 1,993 |
| 2025-02-17 | 1,964 | 2,098 | 1,954 | 2,092 | 115,600 | 2,092 |
| 2025-02-14 | 1,972 | 1,972 | 1,941 | 1,949 | 21,300 | 1,949 |
| 2025-02-13 | 1,947 | 1,983 | 1,947 | 1,983 | 17,400 | 1,983 |
| 2025-02-12 | 1,966 | 1,972 | 1,932 | 1,946 | 30,200 | 1,946 |
| 2025-02-10 | 1,917 | 1,966 | 1,917 | 1,954 | 22,900 | 1,954 |
| 2025-02-07 | 1,952 | 1,985 | 1,917 | 1,917 | 25,800 | 1,917 |
| 2025-02-06 | 1,940 | 1,964 | 1,936 | 1,949 | 18,500 | 1,949 |
| 2025-02-05 | 2,004 | 2,004 | 1,940 | 1,940 | 38,400 | 1,940 |
| 2025-02-04 | 1,969 | 2,028 | 1,930 | 2,021 | 64,900 | 2,021 |
| 2025-02-03 | 1,980 | 2,025 | 1,960 | 2,000 | 80,900 | 2,000 |
| 2025-01-31 | 1,915 | 1,982 | 1,901 | 1,982 | 57,800 | 1,982 |
| 2025-01-30 | 1,975 | 1,995 | 1,975 | 1,992 | 39,400 | 1,992 |
| 2025-01-29 | 1,969 | 1,974 | 1,949 | 1,964 | 38,100 | 1,964 |
| 2025-01-28 | 1,899 | 1,958 | 1,892 | 1,958 | 47,400 | 1,958 |
| 2025-01-27 | 1,903 | 1,915 | 1,881 | 1,891 | 27,400 | 1,891 |
| 2025-01-24 | 1,874 | 1,900 | 1,867 | 1,900 | 30,900 | 1,900 |
| 2025-01-23 | 1,881 | 1,881 | 1,852 | 1,857 | 35,300 | 1,857 |
| 2025-01-22 | 1,845 | 1,868 | 1,842 | 1,853 | 32,600 | 1,853 |
| 2025-01-21 | 1,835 | 1,836 | 1,809 | 1,822 | 20,500 | 1,822 |
| 2025-01-20 | 1,817 | 1,827 | 1,811 | 1,821 | 19,500 | 1,821 |
| 2025-01-17 | 1,803 | 1,807 | 1,789 | 1,789 | 31,400 | 1,789 |
| 2025-01-16 | 1,817 | 1,847 | 1,805 | 1,805 | 31,900 | 1,805 |
| 2025-01-15 | 1,827 | 1,836 | 1,791 | 1,810 | 48,000 | 1,810 |
| 2025-01-14 | 1,864 | 1,875 | 1,819 | 1,840 | 59,100 | 1,840 |
| 2025-01-10 | 1,836 | 1,851 | 1,814 | 1,846 | 38,000 | 1,846 |
| 2025-01-09 | 1,868 | 1,877 | 1,837 | 1,840 | 48,400 | 1,840 |
| 2025-01-08 | 1,896 | 1,915 | 1,864 | 1,867 | 46,200 | 1,867 |
| 2025-01-07 | 1,937 | 1,937 | 1,891 | 1,895 | 36,400 | 1,895 |
| 2025-01-06 | 1,930 | 1,943 | 1,907 | 1,910 | 28,400 | 1,910 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2015-09-28]1株→3株