6737 EIZO(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,020 | 5,020 | 4,950 | 4,950 | 18,500 | 4,950 |
| 2024-04-24 | 5,040 | 5,040 | 4,985 | 5,020 | 22,900 | 5,020 |
| 2024-04-23 | 5,010 | 5,040 | 4,965 | 4,995 | 33,100 | 4,995 |
| 2024-04-22 | 5,010 | 5,060 | 5,000 | 5,030 | 16,900 | 5,030 |
| 2024-04-19 | 5,060 | 5,060 | 4,930 | 4,950 | 35,400 | 4,950 |
| 2024-04-18 | 5,010 | 5,100 | 5,010 | 5,100 | 22,800 | 5,100 |
| 2024-04-17 | 5,070 | 5,090 | 5,000 | 5,010 | 20,500 | 5,010 |
| 2024-04-16 | 5,170 | 5,170 | 5,050 | 5,070 | 29,400 | 5,070 |
| 2024-04-15 | 5,190 | 5,210 | 5,160 | 5,210 | 16,000 | 5,210 |
| 2024-04-12 | 5,210 | 5,210 | 5,170 | 5,210 | 15,000 | 5,210 |
| 2024-04-11 | 5,140 | 5,210 | 5,130 | 5,190 | 13,800 | 5,190 |
| 2024-04-10 | 5,140 | 5,200 | 5,140 | 5,180 | 7,800 | 5,180 |
| 2024-04-09 | 5,150 | 5,200 | 5,140 | 5,170 | 18,300 | 5,170 |
| 2024-04-08 | 5,150 | 5,180 | 5,130 | 5,150 | 15,800 | 5,150 |
| 2024-04-05 | 5,160 | 5,180 | 5,100 | 5,150 | 16,500 | 5,150 |
| 2024-04-04 | 5,190 | 5,220 | 5,160 | 5,190 | 20,200 | 5,190 |
| 2024-04-03 | 5,140 | 5,200 | 5,130 | 5,190 | 23,600 | 5,190 |
| 2024-04-02 | 5,240 | 5,240 | 5,160 | 5,170 | 26,700 | 5,170 |
| 2024-04-01 | 5,220 | 5,330 | 5,220 | 5,240 | 41,000 | 5,240 |
| 2024-03-29 | 5,160 | 5,230 | 5,150 | 5,190 | 31,300 | 5,190 |
| 2024-03-28 | 5,190 | 5,220 | 5,130 | 5,140 | 52,400 | 5,140 |
| 2024-03-27 | 5,230 | 5,320 | 5,230 | 5,280 | 71,400 | 5,280 |
| 2024-03-26 | 5,260 | 5,280 | 5,220 | 5,230 | 29,600 | 5,230 |
| 2024-03-25 | 5,310 | 5,340 | 5,260 | 5,280 | 36,600 | 5,280 |
| 2024-03-22 | 5,260 | 5,300 | 5,260 | 5,300 | 25,100 | 5,300 |
| 2024-03-21 | 5,200 | 5,290 | 5,200 | 5,260 | 27,700 | 5,260 |
| 2024-03-19 | 5,160 | 5,200 | 5,090 | 5,200 | 33,600 | 5,200 |
| 2024-03-18 | 5,160 | 5,260 | 5,160 | 5,220 | 23,600 | 5,220 |
| 2024-03-15 | 5,050 | 5,190 | 5,050 | 5,140 | 36,800 | 5,140 |
| 2024-03-14 | 5,100 | 5,110 | 5,040 | 5,100 | 24,200 | 5,100 |
| 2024-03-13 | 5,130 | 5,160 | 5,080 | 5,100 | 29,600 | 5,100 |
| 2024-03-12 | 5,070 | 5,140 | 5,040 | 5,130 | 26,100 | 5,130 |
| 2024-03-11 | 5,160 | 5,180 | 5,040 | 5,100 | 26,900 | 5,100 |
| 2024-03-08 | 5,090 | 5,260 | 5,080 | 5,220 | 45,100 | 5,220 |
| 2024-03-07 | 5,250 | 5,250 | 5,120 | 5,150 | 28,900 | 5,150 |
| 2024-03-06 | 5,150 | 5,240 | 5,150 | 5,210 | 37,200 | 5,210 |
| 2024-03-05 | 5,190 | 5,200 | 5,130 | 5,170 | 25,700 | 5,170 |
| 2024-03-04 | 5,190 | 5,190 | 5,100 | 5,180 | 50,500 | 5,180 |
| 2024-03-01 | 5,140 | 5,170 | 5,110 | 5,150 | 24,200 | 5,150 |
| 2024-02-29 | 5,140 | 5,220 | 5,110 | 5,160 | 38,900 | 5,160 |
| 2024-02-28 | 5,180 | 5,190 | 5,110 | 5,110 | 28,100 | 5,110 |
| 2024-02-27 | 5,110 | 5,170 | 5,110 | 5,160 | 23,000 | 5,160 |
| 2024-02-26 | 5,180 | 5,180 | 5,090 | 5,100 | 31,400 | 5,100 |
| 2024-02-22 | 5,090 | 5,160 | 5,080 | 5,130 | 51,500 | 5,130 |
| 2024-02-21 | 5,050 | 5,070 | 5,010 | 5,010 | 22,900 | 5,010 |
| 2024-02-20 | 5,120 | 5,130 | 5,040 | 5,060 | 29,100 | 5,060 |
| 2024-02-19 | 5,050 | 5,140 | 5,050 | 5,110 | 29,500 | 5,110 |
| 2024-02-16 | 5,050 | 5,090 | 5,010 | 5,030 | 35,100 | 5,030 |
| 2024-02-15 | 5,060 | 5,060 | 4,960 | 4,980 | 38,300 | 4,980 |
| 2024-02-14 | 5,120 | 5,120 | 5,010 | 5,030 | 30,600 | 5,030 |
| 2024-02-13 | 5,140 | 5,150 | 5,080 | 5,110 | 35,400 | 5,110 |
| 2024-02-09 | 5,030 | 5,090 | 5,000 | 5,080 | 47,800 | 5,080 |
| 2024-02-08 | 4,955 | 4,990 | 4,890 | 4,960 | 33,800 | 4,960 |
| 2024-02-07 | 5,040 | 5,050 | 4,940 | 4,950 | 43,000 | 4,950 |
| 2024-02-06 | 5,020 | 5,090 | 4,990 | 5,070 | 44,200 | 5,070 |
| 2024-02-05 | 4,985 | 5,040 | 4,975 | 5,020 | 34,800 | 5,020 |
| 2024-02-02 | 5,130 | 5,160 | 5,000 | 5,000 | 48,800 | 5,000 |
| 2024-02-01 | 5,230 | 5,260 | 5,120 | 5,150 | 52,400 | 5,150 |
| 2024-01-31 | 5,170 | 5,180 | 5,080 | 5,120 | 43,500 | 5,120 |
| 2024-01-30 | 5,200 | 5,230 | 5,130 | 5,190 | 38,300 | 5,190 |
| 2024-01-29 | 5,170 | 5,220 | 5,170 | 5,200 | 21,600 | 5,200 |
| 2024-01-26 | 5,110 | 5,190 | 5,110 | 5,140 | 31,800 | 5,140 |
| 2024-01-25 | 5,140 | 5,190 | 5,140 | 5,170 | 20,800 | 5,170 |
| 2024-01-24 | 5,140 | 5,170 | 5,090 | 5,120 | 20,700 | 5,120 |
| 2024-01-23 | 5,170 | 5,230 | 5,150 | 5,150 | 30,700 | 5,150 |
| 2024-01-22 | 5,110 | 5,180 | 5,110 | 5,180 | 20,100 | 5,180 |
| 2024-01-19 | 5,050 | 5,090 | 5,020 | 5,060 | 21,500 | 5,060 |
| 2024-01-18 | 5,080 | 5,100 | 5,050 | 5,060 | 22,800 | 5,060 |
| 2024-01-17 | 5,050 | 5,130 | 5,050 | 5,050 | 25,900 | 5,050 |
| 2024-01-16 | 5,110 | 5,110 | 5,030 | 5,050 | 24,500 | 5,050 |
| 2024-01-15 | 5,000 | 5,150 | 5,000 | 5,130 | 33,000 | 5,130 |
| 2024-01-12 | 5,030 | 5,060 | 4,975 | 5,030 | 62,400 | 5,030 |
| 2024-01-11 | 5,080 | 5,080 | 5,010 | 5,020 | 56,100 | 5,020 |
| 2024-01-10 | 5,040 | 5,090 | 5,000 | 5,070 | 38,300 | 5,070 |
| 2024-01-09 | 4,985 | 5,060 | 4,985 | 5,040 | 34,200 | 5,040 |
| 2024-01-05 | 4,970 | 4,985 | 4,925 | 4,950 | 46,500 | 4,950 |
| 2024-01-04 | 4,780 | 4,900 | 4,750 | 4,900 | 83,500 | 4,900 |
分割・併合履歴 ： なし
