6050 イー・ガーディアン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,364 | 1,393 | 1,364 | 1,383 | 59,400 | 1,383 |
| 2024-04-26 | 1,371 | 1,374 | 1,341 | 1,347 | 233,900 | 1,347 |
| 2024-04-25 | 1,378 | 1,388 | 1,373 | 1,374 | 25,400 | 1,374 |
| 2024-04-24 | 1,384 | 1,399 | 1,384 | 1,393 | 35,800 | 1,393 |
| 2024-04-23 | 1,375 | 1,383 | 1,368 | 1,383 | 22,900 | 1,383 |
| 2024-04-22 | 1,352 | 1,377 | 1,352 | 1,363 | 34,200 | 1,363 |
| 2024-04-19 | 1,373 | 1,374 | 1,335 | 1,350 | 87,200 | 1,350 |
| 2024-04-18 | 1,355 | 1,389 | 1,355 | 1,373 | 48,400 | 1,373 |
| 2024-04-17 | 1,407 | 1,407 | 1,351 | 1,351 | 73,100 | 1,351 |
| 2024-04-16 | 1,408 | 1,422 | 1,395 | 1,407 | 68,900 | 1,407 |
| 2024-04-15 | 1,395 | 1,426 | 1,388 | 1,416 | 58,000 | 1,416 |
| 2024-04-12 | 1,390 | 1,420 | 1,390 | 1,399 | 60,700 | 1,399 |
| 2024-04-11 | 1,390 | 1,404 | 1,383 | 1,390 | 28,800 | 1,390 |
| 2024-04-10 | 1,409 | 1,416 | 1,393 | 1,398 | 50,600 | 1,398 |
| 2024-04-09 | 1,377 | 1,397 | 1,372 | 1,397 | 63,500 | 1,397 |
| 2024-04-08 | 1,354 | 1,387 | 1,354 | 1,373 | 68,700 | 1,373 |
| 2024-04-05 | 1,350 | 1,369 | 1,347 | 1,354 | 38,000 | 1,354 |
| 2024-04-04 | 1,372 | 1,373 | 1,350 | 1,366 | 32,400 | 1,366 |
| 2024-04-03 | 1,341 | 1,367 | 1,337 | 1,356 | 40,100 | 1,356 |
| 2024-04-02 | 1,357 | 1,366 | 1,344 | 1,348 | 91,600 | 1,348 |
| 2024-04-01 | 1,397 | 1,397 | 1,359 | 1,360 | 46,200 | 1,360 |
| 2024-03-29 | 1,388 | 1,390 | 1,365 | 1,379 | 59,000 | 1,379 |
| 2024-03-28 | 1,412 | 1,419 | 1,375 | 1,379 | 64,600 | 1,379 |
| 2024-03-27 | 1,379 | 1,416 | 1,378 | 1,401 | 67,100 | 1,401 |
| 2024-03-26 | 1,354 | 1,381 | 1,352 | 1,379 | 64,800 | 1,379 |
| 2024-03-25 | 1,365 | 1,373 | 1,352 | 1,353 | 76,400 | 1,353 |
| 2024-03-22 | 1,368 | 1,375 | 1,359 | 1,372 | 37,000 | 1,372 |
| 2024-03-21 | 1,376 | 1,386 | 1,358 | 1,358 | 188,000 | 1,358 |
| 2024-03-19 | 1,363 | 1,367 | 1,341 | 1,365 | 66,500 | 1,365 |
| 2024-03-18 | 1,349 | 1,386 | 1,349 | 1,362 | 122,600 | 1,362 |
| 2024-03-15 | 1,321 | 1,342 | 1,315 | 1,342 | 51,100 | 1,342 |
| 2024-03-14 | 1,349 | 1,350 | 1,327 | 1,333 | 58,000 | 1,333 |
| 2024-03-13 | 1,354 | 1,358 | 1,324 | 1,336 | 68,800 | 1,336 |
| 2024-03-12 | 1,332 | 1,352 | 1,311 | 1,352 | 110,400 | 1,352 |
| 2024-03-11 | 1,369 | 1,387 | 1,332 | 1,337 | 145,500 | 1,337 |
| 2024-03-08 | 1,390 | 1,413 | 1,382 | 1,392 | 110,000 | 1,392 |
| 2024-03-07 | 1,440 | 1,440 | 1,405 | 1,410 | 71,700 | 1,410 |
| 2024-03-06 | 1,377 | 1,447 | 1,377 | 1,437 | 171,300 | 1,437 |
| 2024-03-05 | 1,368 | 1,376 | 1,344 | 1,372 | 90,200 | 1,372 |
| 2024-03-04 | 1,385 | 1,417 | 1,367 | 1,376 | 125,800 | 1,376 |
| 2024-03-01 | 1,371 | 1,381 | 1,365 | 1,372 | 119,000 | 1,372 |
| 2024-02-29 | 1,406 | 1,408 | 1,376 | 1,381 | 98,700 | 1,381 |
| 2024-02-28 | 1,412 | 1,419 | 1,390 | 1,406 | 98,100 | 1,406 |
| 2024-02-27 | 1,380 | 1,419 | 1,370 | 1,419 | 148,300 | 1,419 |
| 2024-02-26 | 1,340 | 1,380 | 1,335 | 1,362 | 138,200 | 1,362 |
| 2024-02-22 | 1,359 | 1,359 | 1,332 | 1,340 | 96,500 | 1,340 |
| 2024-02-21 | 1,369 | 1,369 | 1,335 | 1,347 | 159,800 | 1,347 |
| 2024-02-20 | 1,403 | 1,404 | 1,366 | 1,376 | 96,800 | 1,376 |
| 2024-02-19 | 1,375 | 1,392 | 1,358 | 1,390 | 82,900 | 1,390 |
| 2024-02-16 | 1,370 | 1,386 | 1,346 | 1,383 | 173,800 | 1,383 |
| 2024-02-15 | 1,381 | 1,384 | 1,351 | 1,373 | 125,600 | 1,373 |
| 2024-02-14 | 1,397 | 1,398 | 1,357 | 1,367 | 166,800 | 1,367 |
| 2024-02-13 | 1,422 | 1,435 | 1,400 | 1,412 | 48,600 | 1,412 |
| 2024-02-09 | 1,416 | 1,449 | 1,416 | 1,421 | 87,200 | 1,421 |
| 2024-02-08 | 1,407 | 1,416 | 1,383 | 1,406 | 95,700 | 1,406 |
| 2024-02-07 | 1,435 | 1,435 | 1,394 | 1,409 | 91,700 | 1,409 |
| 2024-02-06 | 1,444 | 1,453 | 1,418 | 1,436 | 87,500 | 1,436 |
| 2024-02-05 | 1,426 | 1,479 | 1,418 | 1,430 | 215,800 | 1,430 |
| 2024-02-02 | 1,491 | 1,491 | 1,425 | 1,433 | 471,600 | 1,433 |
| 2024-02-01 | 1,555 | 1,571 | 1,516 | 1,531 | 146,700 | 1,531 |
| 2024-01-31 | 1,601 | 1,601 | 1,554 | 1,574 | 70,600 | 1,574 |
| 2024-01-30 | 1,620 | 1,632 | 1,593 | 1,599 | 31,800 | 1,599 |
| 2024-01-29 | 1,601 | 1,620 | 1,593 | 1,614 | 19,100 | 1,614 |
| 2024-01-26 | 1,610 | 1,621 | 1,593 | 1,593 | 29,400 | 1,593 |
| 2024-01-25 | 1,600 | 1,618 | 1,584 | 1,614 | 37,800 | 1,614 |
| 2024-01-24 | 1,608 | 1,610 | 1,578 | 1,591 | 53,500 | 1,591 |
| 2024-01-23 | 1,586 | 1,601 | 1,576 | 1,597 | 30,000 | 1,597 |
| 2024-01-22 | 1,561 | 1,592 | 1,552 | 1,579 | 70,300 | 1,579 |
| 2024-01-19 | 1,545 | 1,572 | 1,543 | 1,565 | 25,800 | 1,565 |
| 2024-01-18 | 1,587 | 1,587 | 1,546 | 1,547 | 43,000 | 1,547 |
| 2024-01-17 | 1,598 | 1,598 | 1,572 | 1,572 | 30,800 | 1,572 |
| 2024-01-16 | 1,610 | 1,625 | 1,580 | 1,580 | 32,400 | 1,580 |
| 2024-01-15 | 1,600 | 1,609 | 1,591 | 1,595 | 26,000 | 1,595 |
| 2024-01-12 | 1,620 | 1,628 | 1,589 | 1,612 | 28,100 | 1,612 |
| 2024-01-11 | 1,645 | 1,645 | 1,606 | 1,612 | 28,400 | 1,612 |
| 2024-01-10 | 1,614 | 1,644 | 1,606 | 1,630 | 28,700 | 1,630 |
| 2024-01-09 | 1,600 | 1,620 | 1,600 | 1,612 | 35,600 | 1,612 |
| 2024-01-05 | 1,648 | 1,648 | 1,601 | 1,603 | 43,600 | 1,603 |
| 2024-01-04 | 1,613 | 1,632 | 1,570 | 1,624 | 41,900 | 1,624 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2015-09-28]1株→3株
