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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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