6050 イー・ガーディアン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,675	2,694	2,665	2,675	41,800	2,675
2022-12-29	2,577	2,649	2,577	2,648	30,900	2,648
2022-12-28	2,585	2,608	2,570	2,599	33,000	2,599
2022-12-27	2,581	2,626	2,581	2,598	36,100	2,598
2022-12-26	2,572	2,591	2,562	2,576	38,700	2,576
2022-12-23	2,575	2,587	2,561	2,585	38,400	2,585
2022-12-22	2,596	2,643	2,577	2,612	65,800	2,612
2022-12-21	2,604	2,632	2,582	2,588	68,800	2,588
2022-12-20	2,715	2,715	2,588	2,626	141,200	2,626
2022-12-19	2,671	2,730	2,667	2,723	53,900	2,723
2022-12-16	2,689	2,715	2,681	2,691	55,200	2,691
2022-12-15	2,721	2,735	2,712	2,722	31,600	2,722
2022-12-14	2,730	2,744	2,720	2,730	27,400	2,730
2022-12-13	2,731	2,739	2,716	2,723	31,700	2,723
2022-12-12	2,735	2,758	2,708	2,731	51,600	2,731
2022-12-09	2,739	2,762	2,730	2,757	49,500	2,757
2022-12-08	2,730	2,737	2,711	2,715	50,500	2,715
2022-12-07	2,725	2,746	2,697	2,730	145,200	2,730
2022-12-06	2,736	2,769	2,712	2,739	61,000	2,739
2022-12-05	2,769	2,781	2,725	2,762	63,400	2,762
2022-12-02	2,855	2,855	2,762	2,769	188,900	2,769
2022-12-01	2,900	2,911	2,860	2,863	51,000	2,863
2022-11-30	2,856	2,879	2,844	2,866	42,200	2,866
2022-11-29	2,850	2,882	2,843	2,871	40,600	2,871
2022-11-28	2,880	2,881	2,848	2,870	66,400	2,870
2022-11-25	2,900	2,905	2,867	2,885	75,500	2,885
2022-11-24	2,850	2,888	2,842	2,885	72,100	2,885
2022-11-22	2,826	2,840	2,816	2,826	42,800	2,826
2022-11-21	2,840	2,853	2,820	2,823	52,000	2,823
2022-11-18	2,859	2,866	2,840	2,847	53,400	2,847
2022-11-17	2,850	2,882	2,845	2,863	54,900	2,863
2022-11-16	2,865	2,873	2,836	2,850	63,200	2,850
2022-11-15	2,881	2,898	2,850	2,858	72,900	2,858
2022-11-14	2,891	2,915	2,881	2,892	52,600	2,892
2022-11-11	2,899	2,908	2,870	2,899	98,800	2,899
2022-11-10	2,845	2,872	2,823	2,863	82,500	2,863
2022-11-09	2,947	2,947	2,827	2,841	165,200	2,841
2022-11-08	2,833	2,985	2,815	2,914	236,400	2,914
2022-11-07	2,941	2,978	2,922	2,975	80,000	2,975
2022-11-04	2,934	2,958	2,911	2,928	69,500	2,928
2022-11-02	3,000	3,005	2,937	2,943	62,900	2,943
2022-11-01	3,050	3,085	3,005	3,025	58,600	3,025
2022-10-31	3,050	3,060	3,015	3,050	35,500	3,050
2022-10-28	2,999	3,055	2,980	3,035	115,800	3,035
2022-10-27	3,000	3,025	2,994	3,020	22,000	3,020
2022-10-26	3,025	3,055	3,010	3,025	40,700	3,025
2022-10-25	3,000	3,025	2,982	3,000	27,800	3,000
2022-10-24	3,010	3,030	2,980	3,000	98,000	3,000
2022-10-21	3,005	3,015	2,983	2,988	26,000	2,988
2022-10-20	2,967	3,005	2,956	2,993	43,000	2,993
2022-10-19	3,005	3,015	2,980	2,998	41,600	2,998
2022-10-18	2,989	3,025	2,973	3,005	82,500	3,005
2022-10-17	2,995	2,995	2,916	2,918	61,300	2,918
2022-10-14	2,929	3,035	2,925	3,015	111,300	3,015
2022-10-13	2,926	2,926	2,869	2,900	87,900	2,900
2022-10-12	2,940	2,954	2,912	2,926	66,000	2,926
2022-10-11	2,986	3,025	2,930	2,942	80,400	2,942
2022-10-07	2,967	3,035	2,967	2,993	55,900	2,993
2022-10-06	2,995	3,030	2,980	3,005	106,200	3,005
2022-10-05	2,974	3,005	2,935	2,992	89,900	2,992
2022-10-04	2,900	2,945	2,898	2,943	62,600	2,943
2022-10-03	2,832	2,889	2,811	2,876	78,000	2,876
2022-09-30	2,915	2,936	2,832	2,864	126,600	2,864
2022-09-29	2,872	2,920	2,854	2,880	66,400	2,880
2022-09-28	2,827	2,853	2,775	2,836	69,800	2,836
2022-09-27	2,846	2,854	2,807	2,827	50,600	2,827
2022-09-26	2,817	2,826	2,783	2,796	70,800	2,796
2022-09-22	2,851	2,880	2,837	2,850	52,500	2,850
2022-09-21	2,901	2,916	2,848	2,876	64,400	2,876
2022-09-20	2,898	2,925	2,861	2,918	66,700	2,918
2022-09-16	2,937	2,937	2,889	2,899	82,200	2,899
2022-09-15	2,971	2,976	2,939	2,948	36,900	2,948
2022-09-14	2,915	2,965	2,906	2,949	77,900	2,949
2022-09-13	3,055	3,070	3,000	3,020	50,000	3,020
2022-09-12	2,998	3,050	2,981	3,035	97,100	3,035
2022-09-09	2,914	2,964	2,914	2,949	49,000	2,949
2022-09-08	2,922	2,923	2,879	2,901	63,000	2,901
2022-09-07	2,920	2,936	2,856	2,878	88,000	2,878
2022-09-06	2,920	2,954	2,900	2,929	46,000	2,929
2022-09-05	2,936	2,948	2,898	2,921	41,800	2,921
2022-09-02	3,010	3,015	2,911	2,925	74,400	2,925
2022-09-01	2,996	3,000	2,980	2,983	57,800	2,983
2022-08-31	2,998	3,045	2,981	3,030	56,600	3,030
2022-08-30	2,983	3,035	2,983	3,030	47,000	3,030
2022-08-29	2,916	3,010	2,916	2,983	72,300	2,983
2022-08-26	3,030	3,030	2,981	2,990	31,800	2,990
2022-08-25	3,045	3,045	3,005	3,020	20,300	3,020
2022-08-24	2,998	3,015	2,979	2,997	33,200	2,997
2022-08-23	2,968	2,994	2,947	2,994	39,800	2,994
2022-08-22	3,020	3,020	2,981	2,987	43,500	2,987
2022-08-19	3,100	3,100	3,020	3,030	76,400	3,030
2022-08-18	3,075	3,115	3,060	3,095	65,200	3,095
2022-08-17	3,130	3,165	3,075	3,145	93,000	3,145
2022-08-16	3,040	3,145	3,035	3,115	186,100	3,115
2022-08-15	2,920	3,020	2,909	2,997	152,600	2,997
2022-08-12	2,892	2,931	2,871	2,911	73,800	2,911
2022-08-10	2,908	2,908	2,862	2,885	84,700	2,885
2022-08-09	2,915	2,929	2,888	2,920	70,700	2,920
2022-08-08	2,925	2,940	2,903	2,911	112,300	2,911
2022-08-05	2,997	2,997	2,926	2,945	161,400	2,945
2022-08-04	2,921	3,010	2,900	2,974	277,700	2,974
2022-08-03	2,980	2,980	2,901	2,912	532,800	2,912
2022-08-02	3,185	3,275	3,165	3,235	148,900	3,235
2022-08-01	3,155	3,185	3,110	3,165	69,300	3,165
2022-07-29	3,165	3,190	3,140	3,155	58,400	3,155
2022-07-28	3,180	3,225	3,125	3,145	116,900	3,145
2022-07-27	3,120	3,180	3,120	3,145	47,700	3,145
2022-07-26	3,100	3,155	3,100	3,145	44,100	3,145
2022-07-25	3,095	3,225	3,070	3,155	113,500	3,155
2022-07-22	3,050	3,150	3,040	3,125	126,600	3,125
2022-07-21	2,966	3,065	2,966	3,010	121,400	3,010
2022-07-20	2,956	3,040	2,938	2,987	100,700	2,987
2022-07-19	2,899	2,931	2,877	2,923	53,200	2,923
2022-07-15	2,900	2,923	2,869	2,887	39,200	2,887
2022-07-14	2,850	2,921	2,838	2,896	44,900	2,896
2022-07-13	2,906	2,906	2,854	2,867	34,500	2,867
2022-07-12	2,908	2,917	2,872	2,883	62,000	2,883
2022-07-11	2,968	2,974	2,917	2,930	50,500	2,930
2022-07-08	2,896	2,949	2,874	2,905	66,600	2,905
2022-07-07	2,892	2,931	2,874	2,913	69,700	2,913
2022-07-06	2,886	2,959	2,858	2,867	71,900	2,867
2022-07-05	2,880	2,906	2,850	2,882	57,100	2,882
2022-07-04	2,839	2,910	2,803	2,864	93,400	2,864
2022-07-01	2,794	2,815	2,763	2,789	78,700	2,789
2022-06-30	2,846	2,863	2,803	2,815	51,900	2,815
2022-06-29	2,828	2,863	2,810	2,846	87,000	2,846
2022-06-28	2,840	2,912	2,820	2,897	62,300	2,897
2022-06-27	2,855	2,899	2,833	2,855	71,500	2,855
2022-06-24	2,797	2,840	2,767	2,819	62,700	2,819
2022-06-23	2,711	2,788	2,693	2,750	70,000	2,750
2022-06-22	2,797	2,797	2,708	2,711	80,200	2,711
2022-06-21	2,722	2,818	2,699	2,797	68,500	2,797
2022-06-20	2,748	2,750	2,688	2,722	77,600	2,722
2022-06-17	2,727	2,763	2,711	2,723	119,100	2,723
2022-06-16	2,879	2,879	2,796	2,798	83,200	2,798
2022-06-15	2,825	2,859	2,802	2,810	68,300	2,810
2022-06-14	2,779	2,847	2,756	2,825	112,500	2,825
2022-06-13	2,890	2,890	2,831	2,857	142,100	2,857
2022-06-10	2,975	3,010	2,942	2,969	94,300	2,969
2022-06-09	3,025	3,055	2,988	3,040	68,800	3,040
2022-06-08	3,020	3,060	3,015	3,030	71,700	3,030
2022-06-07	3,050	3,065	3,005	3,010	51,500	3,010
2022-06-06	3,040	3,085	3,015	3,070	51,900	3,070
2022-06-03	3,125	3,175	3,075	3,105	83,800	3,105
2022-06-02	3,075	3,145	3,055	3,125	147,000	3,125
2022-06-01	2,948	3,060	2,948	3,040	79,100	3,040
2022-05-31	2,975	2,996	2,933	2,949	84,000	2,949
2022-05-30	2,930	2,987	2,901	2,975	136,600	2,975
2022-05-27	2,950	2,959	2,865	2,892	85,400	2,892
2022-05-26	2,916	2,967	2,903	2,905	77,900	2,905
2022-05-25	2,926	2,950	2,848	2,916	136,500	2,916
2022-05-24	3,020	3,020	2,948	2,951	72,200	2,951
2022-05-23	2,994	3,030	2,956	3,015	83,900	3,015
2022-05-20	3,015	3,045	2,942	2,971	130,800	2,971
2022-05-19	2,885	2,984	2,871	2,973	61,300	2,973
2022-05-18	2,976	3,070	2,975	3,020	21,700	3,020
2022-05-17	2,941	2,975	2,909	2,975	92,700	2,975
2022-05-16	3,055	3,075	2,938	2,942	125,200	2,942
2022-05-13	2,903	3,005	2,900	3,005	141,100	3,005
2022-05-12	2,880	2,880	2,806	2,837	159,700	2,837
2022-05-11	2,852	2,965	2,851	2,900	185,500	2,900
2022-05-10	2,774	2,824	2,747	2,808	138,800	2,808
2022-05-09	2,849	2,858	2,774	2,774	127,800	2,774
2022-05-06	2,912	2,912	2,838	2,899	63,300	2,899
2022-05-02	2,949	2,961	2,877	2,919	73,600	2,919
2022-04-28	2,949	2,979	2,904	2,968	93,600	2,968
2022-04-27	2,920	2,946	2,895	2,946	121,100	2,946
2022-04-26	2,950	2,972	2,891	2,969	59,200	2,969
2022-04-25	2,825	2,920	2,820	2,861	80,800	2,861
2022-04-22	2,890	2,893	2,846	2,862	93,100	2,862
2022-04-21	2,968	2,983	2,923	2,961	79,100	2,961
2022-04-20	2,975	3,020	2,932	2,975	103,100	2,975
2022-04-19	3,005	3,015	2,915	2,938	126,200	2,938
2022-04-18	3,030	3,055	2,936	2,996	187,000	2,996
2022-04-15	3,140	3,150	3,035	3,040	181,300	3,040
2022-04-14	3,240	3,295	3,160	3,205	317,300	3,205
2022-04-13	2,981	3,235	2,905	3,235	595,500	3,235
2022-04-12	2,741	2,812	2,720	2,731	72,400	2,731
2022-04-11	2,857	2,857	2,751	2,751	79,900	2,751
2022-04-08	2,877	2,923	2,854	2,874	61,800	2,874
2022-04-07	2,932	2,944	2,850	2,877	91,300	2,877
2022-04-06	3,005	3,015	2,955	2,982	60,800	2,982
2022-04-05	3,060	3,105	3,015	3,055	78,700	3,055
2022-04-04	3,000	3,055	2,923	3,045	71,100	3,045
2022-04-01	3,025	3,055	2,975	2,998	75,300	2,998
2022-03-31	3,065	3,100	3,010	3,065	55,800	3,065
2022-03-30	3,085	3,115	3,050	3,100	49,900	3,100
2022-03-29	2,994	3,070	2,994	3,045	75,800	3,045
2022-03-28	2,970	2,991	2,925	2,968	69,200	2,968
2022-03-25	2,998	3,015	2,939	2,976	58,100	2,976
2022-03-24	2,899	2,995	2,888	2,995	45,000	2,995
2022-03-23	2,879	2,996	2,870	2,933	121,100	2,933
2022-03-22	2,950	2,950	2,831	2,855	117,000	2,855
2022-03-18	2,817	2,893	2,811	2,872	70,500	2,872
2022-03-17	2,801	2,846	2,780	2,821	82,900	2,821
2022-03-16	2,799	2,802	2,675	2,731	100,200	2,731
2022-03-15	2,680	2,738	2,638	2,723	87,300	2,723
2022-03-14	2,649	2,715	2,618	2,681	99,200	2,681
2022-03-11	2,644	2,674	2,593	2,634	68,900	2,634
2022-03-10	2,668	2,694	2,626	2,694	79,900	2,694
2022-03-09	2,600	2,625	2,526	2,557	61,700	2,557
2022-03-08	2,528	2,660	2,520	2,593	131,100	2,593
2022-03-07	2,585	2,596	2,506	2,558	132,700	2,558
2022-03-04	2,669	2,678	2,618	2,658	119,700	2,658
2022-03-03	2,780	2,785	2,686	2,700	95,000	2,700
2022-03-02	2,750	2,788	2,682	2,756	139,600	2,756
2022-03-01	2,674	2,794	2,665	2,774	131,600	2,774
2022-02-28	2,594	2,630	2,555	2,591	99,100	2,591
2022-02-25	2,505	2,579	2,492	2,574	116,300	2,574
2022-02-24	2,475	2,504	2,410	2,430	94,800	2,430
2022-02-22	2,495	2,532	2,467	2,510	95,600	2,510
2022-02-21	2,510	2,553	2,500	2,535	75,700	2,535
2022-02-18	2,573	2,596	2,512	2,582	91,100	2,582
2022-02-17	2,627	2,670	2,607	2,608	118,400	2,608
2022-02-16	2,652	2,685	2,592	2,627	107,600	2,627
2022-02-15	2,632	2,645	2,578	2,602	101,100	2,602
2022-02-14	2,656	2,656	2,603	2,633	111,400	2,633
2022-02-10	2,741	2,762	2,704	2,744	101,000	2,744
2022-02-09	2,653	2,714	2,648	2,703	67,000	2,703
2022-02-08	2,636	2,714	2,621	2,624	92,100	2,624
2022-02-07	2,695	2,712	2,612	2,642	126,600	2,642
2022-02-04	2,664	2,714	2,661	2,693	137,600	2,693
2022-02-03	2,800	2,800	2,641	2,657	267,800	2,657
2022-02-02	2,800	2,853	2,700	2,853	422,100	2,853
2022-02-01	2,997	3,000	2,785	2,825	420,400	2,825
2022-01-31	2,674	2,836	2,667	2,782	191,400	2,782
2022-01-28	2,649	2,681	2,560	2,615	178,800	2,615
2022-01-27	2,772	2,795	2,582	2,599	197,500	2,599
2022-01-26	2,733	2,796	2,702	2,759	107,000	2,759
2022-01-25	2,880	2,880	2,721	2,731	108,600	2,731
2022-01-24	2,775	2,838	2,713	2,833	121,800	2,833
2022-01-21	2,862	2,876	2,786	2,831	131,700	2,831
2022-01-20	2,898	2,994	2,856	2,903	187,000	2,903
2022-01-19	2,901	2,959	2,891	2,910	154,100	2,910
2022-01-18	2,980	3,030	2,939	2,970	134,000	2,970
2022-01-17	3,030	3,060	2,995	3,010	95,500	3,010
2022-01-14	3,100	3,100	2,988	3,045	166,600	3,045
2022-01-13	3,145	3,175	3,125	3,140	70,600	3,140
2022-01-12	3,140	3,195	3,125	3,175	74,800	3,175
2022-01-11	3,140	3,140	3,040	3,070	95,500	3,070
2022-01-07	3,165	3,175	3,055	3,145	128,200	3,145
2022-01-06	3,190	3,225	3,090	3,115	192,000	3,115
2022-01-05	3,470	3,470	3,250	3,260	113,300	3,260
2022-01-04	3,520	3,520	3,390	3,435	88,800	3,435

分割・併合履歴： [2016-06-28]1株→2株 [2015-09-28]1株→3株

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