6737 EIZO(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,956 | 1,956 | 1,891 | 1,918 | 118,300 | 1,918 |
| 2025-04-03 | 2,007 | 2,015 | 1,986 | 2,001 | 90,800 | 2,001 |
| 2025-04-02 | 2,100 | 2,100 | 2,051 | 2,057 | 48,900 | 2,057 |
| 2025-04-01 | 2,087 | 2,108 | 2,079 | 2,081 | 65,100 | 2,081 |
| 2025-03-31 | 2,138 | 2,138 | 2,084 | 2,084 | 93,100 | 2,084 |
| 2025-03-28 | 2,163 | 2,178 | 2,148 | 2,156 | 95,900 | 2,156 |
| 2025-03-27 | 2,210 | 2,229 | 2,205 | 2,229 | 84,200 | 2,229 |
| 2025-03-26 | 2,207 | 2,226 | 2,204 | 2,226 | 65,300 | 2,226 |
| 2025-03-25 | 2,204 | 2,213 | 2,193 | 2,202 | 49,400 | 2,202 |
| 2025-03-24 | 2,214 | 2,214 | 2,180 | 2,187 | 53,400 | 2,187 |
| 2025-03-21 | 2,220 | 2,224 | 2,205 | 2,205 | 59,300 | 2,205 |
| 2025-03-19 | 2,220 | 2,233 | 2,210 | 2,220 | 51,200 | 2,220 |
| 2025-03-18 | 2,204 | 2,219 | 2,203 | 2,203 | 52,800 | 2,203 |
| 2025-03-17 | 2,226 | 2,226 | 2,202 | 2,203 | 37,000 | 2,203 |
| 2025-03-14 | 2,203 | 2,209 | 2,180 | 2,200 | 76,400 | 2,200 |
| 2025-03-13 | 2,200 | 2,213 | 2,199 | 2,202 | 37,900 | 2,202 |
| 2025-03-12 | 2,177 | 2,205 | 2,173 | 2,189 | 82,300 | 2,189 |
| 2025-03-11 | 2,236 | 2,236 | 2,182 | 2,198 | 87,500 | 2,198 |
| 2025-03-10 | 2,240 | 2,243 | 2,213 | 2,232 | 97,400 | 2,232 |
| 2025-03-07 | 2,201 | 2,249 | 2,175 | 2,240 | 79,600 | 2,240 |
| 2025-03-06 | 2,179 | 2,279 | 2,179 | 2,244 | 141,600 | 2,244 |
| 2025-03-05 | 2,146 | 2,181 | 2,146 | 2,168 | 40,300 | 2,168 |
| 2025-03-04 | 2,162 | 2,170 | 2,149 | 2,159 | 41,100 | 2,159 |
| 2025-03-03 | 2,160 | 2,180 | 2,149 | 2,164 | 77,900 | 2,164 |
| 2025-02-28 | 2,167 | 2,180 | 2,154 | 2,158 | 60,300 | 2,158 |
| 2025-02-27 | 2,198 | 2,198 | 2,167 | 2,167 | 52,600 | 2,167 |
| 2025-02-26 | 2,172 | 2,188 | 2,161 | 2,180 | 71,200 | 2,180 |
| 2025-02-25 | 2,138 | 2,167 | 2,128 | 2,160 | 83,600 | 2,160 |
| 2025-02-21 | 2,115 | 2,128 | 2,113 | 2,124 | 45,200 | 2,124 |
| 2025-02-20 | 2,155 | 2,155 | 2,119 | 2,119 | 74,300 | 2,119 |
| 2025-02-19 | 2,150 | 2,160 | 2,143 | 2,155 | 39,500 | 2,155 |
| 2025-02-18 | 2,121 | 2,150 | 2,121 | 2,142 | 39,800 | 2,142 |
| 2025-02-17 | 2,123 | 2,131 | 2,111 | 2,111 | 48,100 | 2,111 |
| 2025-02-14 | 2,140 | 2,140 | 2,121 | 2,122 | 33,100 | 2,122 |
| 2025-02-13 | 2,126 | 2,129 | 2,105 | 2,125 | 39,400 | 2,125 |
| 2025-02-12 | 2,129 | 2,129 | 2,097 | 2,109 | 48,000 | 2,109 |
| 2025-02-10 | 2,100 | 2,114 | 2,091 | 2,101 | 45,700 | 2,101 |
| 2025-02-07 | 2,127 | 2,127 | 2,092 | 2,108 | 135,700 | 2,108 |
| 2025-02-06 | 2,145 | 2,153 | 2,121 | 2,133 | 41,900 | 2,133 |
| 2025-02-05 | 2,158 | 2,170 | 2,124 | 2,128 | 81,000 | 2,128 |
| 2025-02-04 | 2,185 | 2,195 | 2,144 | 2,164 | 62,100 | 2,164 |
| 2025-02-03 | 2,193 | 2,205 | 2,150 | 2,150 | 244,700 | 2,150 |
| 2025-01-31 | 2,174 | 2,220 | 2,160 | 2,208 | 103,500 | 2,208 |
| 2025-01-30 | 2,156 | 2,164 | 2,147 | 2,159 | 43,700 | 2,159 |
| 2025-01-29 | 2,150 | 2,155 | 2,144 | 2,146 | 38,100 | 2,146 |
| 2025-01-28 | 2,126 | 2,146 | 2,126 | 2,144 | 40,000 | 2,144 |
| 2025-01-27 | 2,143 | 2,148 | 2,126 | 2,141 | 35,800 | 2,141 |
| 2025-01-24 | 2,135 | 2,144 | 2,122 | 2,126 | 50,900 | 2,126 |
| 2025-01-23 | 2,125 | 2,134 | 2,116 | 2,123 | 47,800 | 2,123 |
| 2025-01-22 | 2,111 | 2,134 | 2,111 | 2,121 | 31,400 | 2,121 |
| 2025-01-21 | 2,124 | 2,132 | 2,110 | 2,123 | 27,900 | 2,123 |
| 2025-01-20 | 2,100 | 2,122 | 2,100 | 2,107 | 39,200 | 2,107 |
| 2025-01-17 | 2,097 | 2,106 | 2,089 | 2,098 | 41,100 | 2,098 |
| 2025-01-16 | 2,126 | 2,129 | 2,098 | 2,102 | 59,800 | 2,102 |
| 2025-01-15 | 2,122 | 2,128 | 2,110 | 2,121 | 41,700 | 2,121 |
| 2025-01-14 | 2,114 | 2,135 | 2,113 | 2,122 | 78,000 | 2,122 |
| 2025-01-10 | 2,130 | 2,138 | 2,114 | 2,114 | 63,800 | 2,114 |
| 2025-01-09 | 2,161 | 2,163 | 2,143 | 2,149 | 73,100 | 2,149 |
| 2025-01-08 | 2,183 | 2,184 | 2,161 | 2,161 | 66,400 | 2,161 |
| 2025-01-07 | 2,192 | 2,203 | 2,164 | 2,196 | 84,700 | 2,196 |
| 2025-01-06 | 2,194 | 2,204 | 2,176 | 2,180 | 93,400 | 2,180 |
分割・併合履歴 ： [2024-09-27]1株→2株