6737 EIZO(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
2022-06-283,7753,8353,7703,83033,4003,830
2022-06-273,7953,8103,7703,79024,4003,790
2022-06-243,7703,7853,7503,77047,6003,770
2022-06-233,7153,7653,7003,72536,7003,725
2022-06-223,7903,7903,7003,72054,1003,720
2022-06-213,7503,8003,7253,77533,8003,775
2022-06-203,8403,8503,6753,68564,2003,685
2022-06-173,7753,8903,7503,865190,4003,865
2022-06-163,8003,8353,7903,81559,9003,815
2022-06-153,8003,8253,7853,79550,7003,795
2022-06-143,7703,8203,7703,80062,8003,800
2022-06-133,7653,8503,7653,82568,2003,825
2022-06-103,8353,8653,8053,81549,8003,815
2022-06-093,8503,8953,8253,87045,1003,870
2022-06-083,8203,8953,8203,86043,5003,860
2022-06-073,7803,8353,7753,80545,5003,805
2022-06-063,7303,7653,7003,75544,7003,755
2022-06-033,6903,7703,6903,75566,3003,755
2022-06-023,6303,6553,6003,65540,0003,655
2022-06-013,5203,6603,5103,63081,2003,630
2022-05-313,4903,5053,4553,46552,5003,465
2022-05-303,4753,5203,4753,49560,2003,495
2022-05-273,4403,4953,4253,46548,6003,465
2022-05-263,4403,5053,4403,46535,2003,465
2022-05-253,4553,4553,4003,41042,7003,410
2022-05-243,5003,5003,4353,46040,1003,460
2022-05-233,4353,5303,4353,51544,3003,515
2022-05-203,3353,4703,3353,43571,4003,435
2022-05-193,3303,3553,3053,34542,5003,345
2022-05-183,3853,3953,3453,36022,9003,360
2022-05-173,3803,4153,3703,38519,9003,385
2022-05-163,4553,4853,3653,38534,9003,385
2022-05-133,4203,4553,4003,45029,0003,450
2022-05-123,4503,5903,4153,43081,5003,430
2022-05-113,4303,4353,3803,40534,6003,405
2022-05-103,4803,4803,4003,44540,5003,445
2022-05-093,5003,5353,4703,51047,6003,510
2022-05-063,4503,4703,4053,47036,4003,470
2022-05-023,4053,4503,3853,45040,4003,450
2022-04-283,3203,4003,2953,39034,1003,390
2022-04-273,2853,3153,2703,29564,8003,295
2022-04-263,3753,3753,3203,32025,8003,320
2022-04-253,3403,3753,3153,36032,4003,360
2022-04-223,3753,3853,3453,38032,0003,380
2022-04-213,4003,4403,3803,42032,8003,420
2022-04-203,3603,4003,3503,37536,1003,375
2022-04-193,3603,3753,3453,37023,3003,370
2022-04-183,3603,3603,3053,33527,9003,335
2022-04-153,4003,4003,3653,38534,1003,385
2022-04-143,4503,4603,4303,43517,4003,435
2022-04-133,4153,4603,4053,46029,6003,460
2022-04-123,4553,4603,4153,41545,4003,415
2022-04-113,5003,5053,4503,45538,8003,455
2022-04-083,5603,5603,5053,53039,9003,530
2022-04-073,5103,5153,4753,51037,5003,510
2022-04-063,6053,6103,5503,55030,0003,550
2022-04-053,6403,6653,5953,61045,4003,610
2022-04-043,6203,6403,6003,64024,6003,640
2022-04-013,5753,6703,5453,64038,9003,640
2022-03-313,6303,6703,5903,59042,2003,590
2022-03-303,6853,6853,6053,66056,3003,660
2022-03-293,7403,7403,6703,70541,3003,705
2022-03-283,7653,7653,7153,72519,2003,725
2022-03-253,7653,7803,7103,73028,9003,730
2022-03-243,6903,7153,6453,71570,3003,715
2022-03-233,6953,7303,6753,71547,6003,715
2022-03-223,6553,7153,6403,67561,9003,675
2022-03-183,6153,6353,5653,60087,8003,600
2022-03-173,6403,6453,5803,64553,1003,645
2022-03-163,5953,5953,5303,53532,9003,535
2022-03-153,5353,6003,5153,59049,5003,590
2022-03-143,5553,6103,5153,53037,9003,530
2022-03-113,5553,5853,5403,54054,8003,540
2022-03-103,5753,6403,5703,62537,4003,625
2022-03-093,4653,5103,4503,48053,2003,480
2022-03-083,4403,5453,4353,46567,8003,465
2022-03-073,5603,5803,4703,50057,2003,500
2022-03-043,6303,6653,5803,58050,2003,580
2022-03-033,6453,6653,6153,64540,5003,645
2022-03-023,6403,6453,5753,57538,2003,575
2022-03-013,7153,7153,6703,68036,6003,680
2022-02-283,6503,7003,6053,68550,6003,685
2022-02-253,5803,6253,5653,60040,1003,600
2022-02-243,5853,5953,5503,57051,1003,570
2022-02-223,6353,6353,5803,59046,7003,590
2022-02-213,6503,6853,6353,66523,2003,665
2022-02-183,7003,7103,6653,68024,2003,680
2022-02-173,7953,8153,7253,72531,6003,725
2022-02-163,8003,8353,7703,80532,0003,805
2022-02-153,7103,7903,7103,74545,2003,745
2022-02-143,7553,7603,7203,73531,9003,735
2022-02-103,8003,8253,7453,78544,7003,785
2022-02-093,7653,7753,7153,73032,1003,730
2022-02-083,7403,8103,7253,76546,0003,765
2022-02-073,7103,7403,6853,69037,1003,690
2022-02-043,7503,7753,6853,72051,6003,720
2022-02-033,7303,7903,7253,75063,1003,750
2022-02-023,6803,7753,6753,76074,7003,760
2022-02-013,6553,7253,6053,645104,1003,645
2022-01-313,8853,9503,8353,93069,3003,930
2022-01-283,8653,8653,7653,82527,5003,825
2022-01-273,8853,8853,7153,77041,4003,770
2022-01-263,8653,8853,8353,84527,2003,845
2022-01-253,9203,9203,8003,85030,2003,850
2022-01-243,8803,9203,8353,92019,5003,920
2022-01-213,8603,8953,8303,88534,8003,885
2022-01-203,8853,9653,8853,91037,7003,910
2022-01-193,9453,9453,8553,89046,0003,890
2022-01-184,0804,0953,9653,97036,5003,970
2022-01-174,0604,0804,0254,04520,1004,045
2022-01-144,0454,0453,9804,00044,4004,000
2022-01-134,0804,0954,0404,05016,9004,050
2022-01-124,0304,1254,0304,09517,6004,095
2022-01-114,0954,1054,0004,01533,3004,015
2022-01-074,1404,1454,0954,10032,8004,100
2022-01-064,1404,1504,1054,10524,3004,105
2022-01-054,1404,1704,0954,15036,7004,150
2022-01-044,0604,0954,0404,08023,0004,080

分割・併合履歴 : なし