6050 イー・ガーディアン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,621	1,621	1,596	1,613	31,900	1,613
2023-12-28	1,624	1,631	1,603	1,624	42,700	1,624
2023-12-27	1,580	1,624	1,580	1,624	63,100	1,624
2023-12-26	1,584	1,621	1,582	1,594	56,600	1,594
2023-12-25	1,570	1,600	1,570	1,589	42,000	1,589
2023-12-22	1,582	1,600	1,560	1,570	48,600	1,570
2023-12-21	1,556	1,618	1,548	1,590	87,400	1,590
2023-12-20	1,571	1,606	1,571	1,580	77,100	1,580
2023-12-19	1,524	1,579	1,518	1,579	94,100	1,579
2023-12-18	1,530	1,550	1,524	1,540	54,500	1,540
2023-12-15	1,511	1,549	1,511	1,541	70,100	1,541
2023-12-14	1,521	1,571	1,511	1,511	78,000	1,511
2023-12-13	1,475	1,540	1,472	1,529	81,600	1,529
2023-12-12	1,506	1,508	1,463	1,475	121,000	1,475
2023-12-11	1,441	1,466	1,431	1,446	64,000	1,446
2023-12-08	1,431	1,452	1,431	1,439	43,400	1,439
2023-12-07	1,467	1,467	1,435	1,452	72,100	1,452
2023-12-06	1,480	1,492	1,444	1,472	85,700	1,472
2023-12-05	1,510	1,515	1,475	1,475	96,700	1,475
2023-12-04	1,511	1,537	1,511	1,518	40,100	1,518
2023-12-01	1,540	1,540	1,508	1,509	57,900	1,509
2023-11-30	1,531	1,545	1,525	1,539	46,800	1,539
2023-11-29	1,513	1,547	1,513	1,525	54,000	1,525
2023-11-28	1,510	1,523	1,501	1,511	36,700	1,511
2023-11-27	1,530	1,555	1,510	1,515	62,900	1,515
2023-11-24	1,527	1,543	1,513	1,519	52,300	1,519
2023-11-22	1,526	1,533	1,518	1,519	51,200	1,519
2023-11-21	1,546	1,551	1,526	1,544	64,900	1,544
2023-11-20	1,532	1,578	1,531	1,551	86,400	1,551
2023-11-17	1,516	1,539	1,516	1,534	70,900	1,534
2023-11-16	1,536	1,539	1,503	1,526	79,900	1,526
2023-11-15	1,492	1,541	1,468	1,538	156,000	1,538
2023-11-14	1,521	1,528	1,484	1,488	94,100	1,488
2023-11-13	1,560	1,565	1,513	1,521	81,300	1,521
2023-11-10	1,555	1,566	1,525	1,549	109,900	1,549
2023-11-09	1,550	1,578	1,541	1,573	92,200	1,573
2023-11-08	1,591	1,628	1,554	1,562	130,900	1,562
2023-11-07	1,645	1,651	1,578	1,578	197,400	1,578
2023-11-06	1,684	1,703	1,670	1,692	114,500	1,692
2023-11-02	1,664	1,700	1,655	1,670	77,300	1,670
2023-11-01	1,667	1,667	1,644	1,655	79,100	1,655
2023-10-31	1,590	1,658	1,580	1,658	114,900	1,658
2023-10-30	1,615	1,625	1,575	1,587	103,500	1,587
2023-10-27	1,653	1,655	1,588	1,610	229,900	1,610
2023-10-26	1,696	1,696	1,653	1,654	117,900	1,654
2023-10-25	1,730	1,744	1,710	1,714	57,500	1,714
2023-10-24	1,665	1,732	1,651	1,730	139,000	1,730
2023-10-23	1,693	1,701	1,650	1,682	122,800	1,682
2023-10-20	1,702	1,702	1,668	1,692	171,200	1,692
2023-10-19	1,710	1,760	1,700	1,725	122,300	1,725
2023-10-18	1,737	1,737	1,707	1,721	85,100	1,721
2023-10-17	1,745	1,751	1,703	1,725	78,000	1,725
2023-10-16	1,719	1,733	1,703	1,725	83,700	1,725
2023-10-13	1,782	1,785	1,722	1,725	120,400	1,725
2023-10-12	1,804	1,804	1,765	1,798	122,800	1,798
2023-10-11	1,840	1,844	1,806	1,806	94,500	1,806
2023-10-10	1,845	1,858	1,813	1,824	120,800	1,824
2023-10-06	1,850	1,857	1,812	1,842	203,800	1,842
2023-10-05	1,911	1,911	1,834	1,834	410,400	1,834
2023-10-04	1,870	1,958	1,864	1,935	958,500	1,935
2023-10-03	2,292	2,298	2,049	2,064	357,000	2,064
2023-10-02	2,665	2,665	2,292	2,292	127,500	2,292
2023-09-29	2,655	2,674	2,621	2,669	261,300	2,669
2023-09-28	2,696	2,709	2,643	2,655	530,300	2,655
2023-09-27	2,694	2,710	2,689	2,710	256,300	2,710
2023-09-26	2,695	2,710	2,691	2,706	298,600	2,706
2023-09-25	2,685	2,705	2,684	2,695	232,900	2,695
2023-09-22	2,672	2,698	2,655	2,691	412,100	2,691
2023-09-21	2,651	2,666	2,648	2,662	196,300	2,662
2023-09-20	2,646	2,656	2,645	2,648	174,200	2,648
2023-09-19	2,635	2,645	2,632	2,644	334,400	2,644
2023-09-15	2,635	2,638	2,624	2,629	169,400	2,629
2023-09-14	2,627	2,635	2,624	2,634	205,200	2,634
2023-09-13	2,622	2,632	2,621	2,625	168,900	2,625
2023-09-12	2,630	2,639	2,617	2,617	278,300	2,617
2023-09-11	2,630	2,632	2,625	2,627	59,900	2,627
2023-09-08	2,624	2,634	2,621	2,628	105,100	2,628
2023-09-07	2,627	2,633	2,621	2,624	85,200	2,624
2023-09-06	2,632	2,637	2,621	2,627	147,800	2,627
2023-09-05	2,637	2,644	2,627	2,631	89,400	2,631
2023-09-04	2,645	2,651	2,634	2,637	71,600	2,637
2023-09-01	2,618	2,657	2,618	2,646	242,400	2,646
2023-08-31	2,623	2,624	2,608	2,611	176,800	2,611
2023-08-30	2,626	2,632	2,614	2,616	242,100	2,616
2023-08-29	2,620	2,630	2,617	2,629	105,300	2,629
2023-08-28	2,630	2,633	2,615	2,624	219,400	2,624
2023-08-25	2,630	2,635	2,624	2,624	164,800	2,624
2023-08-24	2,636	2,639	2,624	2,635	93,100	2,635
2023-08-23	2,631	2,636	2,622	2,631	123,900	2,631
2023-08-22	2,635	2,648	2,624	2,636	167,200	2,636
2023-08-21	2,640	2,647	2,625	2,626	83,200	2,626
2023-08-18	2,634	2,651	2,619	2,647	109,700	2,647
2023-08-17	2,627	2,637	2,612	2,637	111,700	2,637
2023-08-16	2,644	2,644	2,620	2,627	95,100	2,627
2023-08-15	2,648	2,656	2,626	2,632	254,500	2,632
2023-08-14	2,630	2,653	2,615	2,643	282,600	2,643
2023-08-10	2,605	2,627	2,600	2,621	157,900	2,621
2023-08-09	2,597	2,609	2,592	2,609	309,000	2,609
2023-08-08	2,642	2,648	2,590	2,590	618,500	2,590
2023-08-07	2,660	2,667	2,630	2,630	413,700	2,630
2023-08-04	2,569	2,670	2,569	2,655	2,104,600	2,655
2023-08-03	2,562	2,562	2,562	2,562	985,500	2,562
2023-08-02	2,053	2,078	2,026	2,062	150,300	2,062
2023-08-01	2,058	2,134	2,058	2,099	87,000	2,099
2023-07-31	2,069	2,096	2,042	2,062	37,800	2,062
2023-07-28	2,055	2,057	2,026	2,047	77,300	2,047
2023-07-27	2,073	2,084	2,065	2,084	31,700	2,084
2023-07-26	2,087	2,087	2,060	2,079	25,600	2,079
2023-07-25	2,092	2,096	2,087	2,087	23,500	2,087
2023-07-24	2,089	2,110	2,087	2,097	26,500	2,097
2023-07-21	2,102	2,115	2,079	2,089	33,400	2,089
2023-07-20	2,139	2,142	2,106	2,120	36,500	2,120
2023-07-19	2,115	2,139	2,113	2,139	47,200	2,139
2023-07-18	2,100	2,113	2,087	2,104	35,000	2,104
2023-07-14	2,105	2,115	2,083	2,093	37,500	2,093
2023-07-13	2,098	2,103	2,085	2,103	42,700	2,103
2023-07-12	2,092	2,102	2,072	2,075	40,500	2,075
2023-07-11	2,088	2,120	2,087	2,087	31,800	2,087
2023-07-10	2,080	2,128	2,080	2,094	58,200	2,094
2023-07-07	2,065	2,099	2,054	2,080	51,000	2,080
2023-07-06	2,091	2,112	2,061	2,082	54,800	2,082
2023-07-05	2,065	2,107	2,065	2,084	80,100	2,084
2023-07-04	2,065	2,084	2,051	2,070	49,300	2,070
2023-07-03	2,025	2,084	2,025	2,057	75,300	2,057
2023-06-30	1,999	2,022	1,983	2,013	41,500	2,013
2023-06-29	2,013	2,023	1,996	2,010	54,100	2,010
2023-06-28	1,960	1,995	1,960	1,995	35,100	1,995
2023-06-27	1,995	2,001	1,937	1,959	120,800	1,959
2023-06-26	1,976	2,014	1,971	1,998	69,700	1,998
2023-06-23	2,009	2,023	1,962	1,977	70,200	1,977
2023-06-22	1,992	2,023	1,989	1,996	66,100	1,996
2023-06-21	2,004	2,010	1,984	1,987	45,700	1,987
2023-06-20	2,020	2,027	1,981	2,004	111,000	2,004
2023-06-19	2,041	2,052	2,022	2,034	104,700	2,034
2023-06-16	2,020	2,051	2,011	2,043	122,300	2,043
2023-06-15	2,020	2,028	2,004	2,010	51,500	2,010
2023-06-14	2,026	2,034	1,993	2,009	79,500	2,009
2023-06-13	2,020	2,028	2,001	2,010	95,700	2,010
2023-06-12	1,970	2,015	1,970	2,015	96,400	2,015
2023-06-09	1,989	1,996	1,956	1,959	91,400	1,959
2023-06-08	1,995	2,006	1,951	1,954	128,600	1,954
2023-06-07	1,985	2,021	1,977	2,007	111,600	2,007
2023-06-06	1,985	2,021	1,969	1,980	123,900	1,980
2023-06-05	1,932	2,001	1,928	1,997	185,300	1,997
2023-06-02	1,861	1,908	1,848	1,901	166,000	1,901
2023-06-01	1,899	1,899	1,862	1,874	146,200	1,874
2023-05-31	1,941	1,944	1,896	1,909	171,200	1,909
2023-05-30	1,987	2,017	1,962	1,970	111,400	1,970
2023-05-29	2,030	2,030	1,978	1,999	132,100	1,999
2023-05-26	2,052	2,057	2,025	2,026	77,300	2,026
2023-05-25	2,053	2,065	2,043	2,052	69,600	2,052
2023-05-24	2,066	2,083	2,051	2,052	47,800	2,052
2023-05-23	2,093	2,125	2,072	2,086	84,000	2,086
2023-05-22	2,085	2,093	2,066	2,090	51,300	2,090
2023-05-19	2,090	2,123	2,045	2,098	95,900	2,098
2023-05-18	2,134	2,137	2,070	2,070	123,800	2,070
2023-05-17	2,105	2,152	2,101	2,137	59,300	2,137
2023-05-16	2,151	2,151	2,099	2,105	98,800	2,105
2023-05-15	2,226	2,226	2,150	2,151	122,300	2,151
2023-05-12	2,269	2,280	2,225	2,237	61,000	2,237
2023-05-11	2,274	2,309	2,235	2,269	74,700	2,269
2023-05-10	2,153	2,296	2,142	2,287	350,500	2,287
2023-05-09	2,245	2,251	2,235	2,243	61,200	2,243
2023-05-08	2,225	2,256	2,214	2,235	64,600	2,235
2023-05-02	2,175	2,212	2,167	2,210	61,500	2,210
2023-05-01	2,192	2,195	2,171	2,185	37,100	2,185
2023-04-28	2,187	2,198	2,162	2,190	56,100	2,190
2023-04-27	2,172	2,190	2,162	2,174	34,700	2,174
2023-04-26	2,187	2,191	2,158	2,179	63,700	2,179
2023-04-25	2,188	2,232	2,188	2,214	47,900	2,214
2023-04-24	2,175	2,197	2,173	2,181	32,200	2,181
2023-04-21	2,189	2,209	2,160	2,179	59,000	2,179
2023-04-20	2,176	2,230	2,170	2,214	62,500	2,214
2023-04-19	2,225	2,228	2,172	2,194	117,600	2,194
2023-04-18	2,258	2,260	2,237	2,244	24,400	2,244
2023-04-17	2,292	2,292	2,227	2,245	56,200	2,245
2023-04-14	2,279	2,290	2,273	2,282	37,000	2,282
2023-04-13	2,264	2,265	2,249	2,265	39,600	2,265
2023-04-12	2,270	2,282	2,258	2,268	43,400	2,268
2023-04-11	2,266	2,285	2,255	2,269	32,100	2,269
2023-04-10	2,261	2,269	2,247	2,266	38,200	2,266
2023-04-07	2,262	2,267	2,246	2,261	47,800	2,261
2023-04-06	2,239	2,255	2,228	2,253	35,300	2,253
2023-04-05	2,297	2,297	2,247	2,250	39,400	2,250
2023-04-04	2,323	2,323	2,282	2,309	37,200	2,309
2023-04-03	2,316	2,325	2,308	2,323	28,900	2,323
2023-03-31	2,324	2,324	2,281	2,298	42,300	2,298
2023-03-30	2,312	2,336	2,302	2,310	35,300	2,310
2023-03-29	2,278	2,310	2,268	2,310	43,900	2,310
2023-03-28	2,300	2,303	2,265	2,280	22,100	2,280
2023-03-27	2,265	2,302	2,257	2,300	36,900	2,300
2023-03-24	2,250	2,260	2,232	2,257	29,500	2,257
2023-03-23	2,260	2,274	2,240	2,272	57,600	2,272
2023-03-22	2,278	2,294	2,260	2,278	45,800	2,278
2023-03-20	2,287	2,293	2,235	2,240	68,500	2,240
2023-03-17	2,288	2,303	2,271	2,292	32,800	2,292
2023-03-16	2,218	2,258	2,208	2,252	64,200	2,252
2023-03-15	2,295	2,295	2,244	2,268	64,700	2,268
2023-03-14	2,295	2,295	2,249	2,266	75,600	2,266
2023-03-13	2,302	2,317	2,256	2,317	90,400	2,317
2023-03-10	2,353	2,375	2,330	2,334	94,700	2,334
2023-03-09	2,370	2,379	2,364	2,377	56,500	2,377
2023-03-08	2,368	2,381	2,360	2,363	45,500	2,363
2023-03-07	2,356	2,393	2,356	2,375	49,900	2,375
2023-03-06	2,408	2,411	2,345	2,356	89,900	2,356
2023-03-03	2,383	2,388	2,369	2,384	76,800	2,384
2023-03-02	2,338	2,366	2,330	2,363	55,200	2,363
2023-03-01	2,340	2,354	2,322	2,335	67,200	2,335
2023-02-28	2,315	2,362	2,315	2,361	49,500	2,361
2023-02-27	2,305	2,309	2,281	2,306	69,500	2,306
2023-02-24	2,343	2,343	2,313	2,320	42,600	2,320
2023-02-22	2,316	2,334	2,302	2,327	55,800	2,327
2023-02-21	2,381	2,384	2,328	2,335	72,600	2,335
2023-02-20	2,375	2,388	2,368	2,381	37,300	2,381
2023-02-17	2,362	2,367	2,348	2,360	72,100	2,360
2023-02-16	2,380	2,391	2,359	2,391	62,000	2,391
2023-02-15	2,335	2,375	2,325	2,344	90,100	2,344
2023-02-14	2,338	2,347	2,311	2,326	94,600	2,326
2023-02-13	2,370	2,378	2,316	2,316	121,800	2,316
2023-02-10	2,404	2,412	2,363	2,370	100,100	2,370
2023-02-09	2,460	2,463	2,389	2,400	162,200	2,400
2023-02-08	2,468	2,488	2,443	2,467	112,200	2,467
2023-02-07	2,438	2,479	2,438	2,469	127,900	2,469
2023-02-06	2,390	2,470	2,390	2,440	176,100	2,440
2023-02-03	2,344	2,384	2,322	2,379	411,000	2,379
2023-02-02	2,390	2,392	2,314	2,325	836,700	2,325
2023-02-01	2,747	2,780	2,733	2,740	112,000	2,740
2023-01-31	2,735	2,738	2,703	2,725	39,800	2,725
2023-01-30	2,737	2,747	2,717	2,735	60,900	2,735
2023-01-27	2,691	2,722	2,691	2,709	37,200	2,709
2023-01-26	2,723	2,729	2,687	2,687	47,900	2,687
2023-01-25	2,688	2,723	2,688	2,723	42,600	2,723
2023-01-24	2,686	2,718	2,672	2,700	80,300	2,700
2023-01-23	2,617	2,654	2,604	2,648	52,000	2,648
2023-01-20	2,593	2,606	2,584	2,597	35,300	2,597
2023-01-19	2,594	2,607	2,584	2,597	42,400	2,597
2023-01-18	2,569	2,617	2,560	2,598	53,900	2,598
2023-01-17	2,540	2,579	2,540	2,559	30,000	2,559
2023-01-16	2,547	2,577	2,537	2,540	42,700	2,540
2023-01-13	2,578	2,602	2,570	2,574	49,500	2,574
2023-01-12	2,611	2,635	2,590	2,600	22,500	2,600
2023-01-11	2,615	2,627	2,589	2,600	45,600	2,600
2023-01-10	2,617	2,633	2,595	2,600	41,800	2,600
2023-01-06	2,598	2,615	2,585	2,595	44,100	2,595
2023-01-05	2,625	2,654	2,585	2,598	53,700	2,598
2023-01-04	2,670	2,677	2,631	2,631	45,300	2,631

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