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 |
|---|---|---|---|---|---|---|
| 2024-09-10 | 4,395 | 4,410 | 4,355 | 4,360 | 35,000 | 4,360 |
| 2024-09-09 | 4,335 | 4,450 | 4,335 | 4,450 | 36,700 | 4,450 |
| 2024-09-06 | 4,425 | 4,430 | 4,360 | 4,395 | 39,300 | 4,395 |
| 2024-09-05 | 4,430 | 4,480 | 4,410 | 4,430 | 39,600 | 4,430 |
| 2024-09-04 | 4,475 | 4,495 | 4,435 | 4,435 | 46,700 | 4,435 |
| 2024-09-03 | 4,505 | 4,565 | 4,505 | 4,545 | 21,800 | 4,545 |
| 2024-09-02 | 4,575 | 4,585 | 4,500 | 4,550 | 28,300 | 4,550 |
| 2024-08-30 | 4,525 | 4,565 | 4,525 | 4,530 | 35,500 | 4,530 |
| 2024-08-29 | 4,550 | 4,555 | 4,500 | 4,540 | 22,400 | 4,540 |
| 2024-08-28 | 4,565 | 4,570 | 4,515 | 4,565 | 28,000 | 4,565 |
| 2024-08-27 | 4,460 | 4,575 | 4,450 | 4,570 | 47,600 | 4,570 |
| 2024-08-26 | 4,400 | 4,455 | 4,400 | 4,435 | 32,600 | 4,435 |
| 2024-08-23 | 4,460 | 4,465 | 4,400 | 4,440 | 39,400 | 4,440 |
| 2024-08-22 | 4,390 | 4,470 | 4,390 | 4,455 | 23,400 | 4,455 |
| 2024-08-21 | 4,380 | 4,410 | 4,370 | 4,390 | 48,100 | 4,390 |
| 2024-08-20 | 4,500 | 4,500 | 4,425 | 4,440 | 40,500 | 4,440 |
| 2024-08-19 | 4,550 | 4,570 | 4,405 | 4,420 | 61,800 | 4,420 |
| 2024-08-16 | 4,535 | 4,590 | 4,515 | 4,550 | 55,100 | 4,550 |
| 2024-08-15 | 4,475 | 4,485 | 4,425 | 4,480 | 47,400 | 4,480 |
| 2024-08-14 | 4,455 | 4,505 | 4,425 | 4,505 | 68,200 | 4,505 |
| 2024-08-13 | 4,405 | 4,475 | 4,380 | 4,445 | 47,600 | 4,445 |
| 2024-08-09 | 4,325 | 4,375 | 4,265 | 4,350 | 78,700 | 4,350 |
| 2024-08-08 | 4,165 | 4,300 | 4,165 | 4,255 | 68,500 | 4,255 |
| 2024-08-07 | 4,205 | 4,325 | 4,180 | 4,200 | 87,500 | 4,200 |
| 2024-08-06 | 4,205 | 4,360 | 4,165 | 4,275 | 94,900 | 4,275 |
| 2024-08-05 | 4,280 | 4,285 | 3,950 | 4,005 | 128,400 | 4,005 |
| 2024-08-02 | 4,375 | 4,420 | 4,275 | 4,350 | 84,100 | 4,350 |
| 2024-08-01 | 4,640 | 4,665 | 4,445 | 4,445 | 126,700 | 4,445 |
| 2024-07-31 | 4,800 | 4,910 | 4,780 | 4,880 | 66,500 | 4,880 |
| 2024-07-30 | 4,825 | 4,870 | 4,805 | 4,840 | 32,000 | 4,840 |
| 2024-07-29 | 4,845 | 4,885 | 4,805 | 4,870 | 29,800 | 4,870 |
| 2024-07-26 | 4,865 | 4,875 | 4,785 | 4,785 | 42,700 | 4,785 |
| 2024-07-25 | 4,825 | 4,875 | 4,815 | 4,855 | 43,500 | 4,855 |
| 2024-07-24 | 4,860 | 4,895 | 4,850 | 4,860 | 38,000 | 4,860 |
| 2024-07-23 | 4,885 | 4,895 | 4,830 | 4,860 | 37,300 | 4,860 |
| 2024-07-22 | 4,940 | 4,940 | 4,810 | 4,815 | 31,500 | 4,815 |
| 2024-07-19 | 4,985 | 5,000 | 4,900 | 4,940 | 40,100 | 4,940 |
| 2024-07-18 | 4,945 | 5,050 | 4,925 | 5,050 | 49,600 | 5,050 |
| 2024-07-17 | 4,960 | 4,990 | 4,940 | 4,980 | 44,200 | 4,980 |
| 2024-07-16 | 4,955 | 4,955 | 4,915 | 4,930 | 30,300 | 4,930 |
| 2024-07-12 | 4,880 | 4,945 | 4,880 | 4,935 | 39,700 | 4,935 |
| 2024-07-11 | 4,940 | 4,965 | 4,920 | 4,925 | 33,500 | 4,925 |
| 2024-07-10 | 4,910 | 4,955 | 4,875 | 4,940 | 56,500 | 4,940 |
| 2024-07-09 | 4,900 | 4,905 | 4,855 | 4,870 | 54,500 | 4,870 |
| 2024-07-08 | 4,900 | 4,910 | 4,835 | 4,870 | 41,700 | 4,870 |
| 2024-07-05 | 4,915 | 4,965 | 4,880 | 4,900 | 25,900 | 4,900 |
| 2024-07-04 | 4,910 | 4,965 | 4,885 | 4,930 | 42,700 | 4,930 |
| 2024-07-03 | 4,915 | 4,925 | 4,880 | 4,910 | 36,700 | 4,910 |
| 2024-07-02 | 4,925 | 4,950 | 4,880 | 4,940 | 40,500 | 4,940 |
| 2024-07-01 | 4,915 | 4,940 | 4,900 | 4,925 | 39,400 | 4,925 |
| 2024-06-28 | 4,895 | 4,905 | 4,855 | 4,865 | 41,500 | 4,865 |
| 2024-06-27 | 4,915 | 4,920 | 4,880 | 4,900 | 32,500 | 4,900 |
| 2024-06-26 | 4,920 | 4,960 | 4,900 | 4,920 | 41,100 | 4,920 |
| 2024-06-25 | 4,860 | 4,945 | 4,815 | 4,925 | 43,000 | 4,925 |
| 2024-06-24 | 4,835 | 4,880 | 4,810 | 4,815 | 60,700 | 4,815 |
| 2024-06-21 | 4,725 | 4,795 | 4,725 | 4,765 | 73,800 | 4,765 |
| 2024-06-20 | 4,710 | 4,720 | 4,680 | 4,715 | 31,600 | 4,715 |
| 2024-06-19 | 4,760 | 4,765 | 4,695 | 4,710 | 30,400 | 4,710 |
| 2024-06-18 | 4,755 | 4,755 | 4,705 | 4,745 | 30,800 | 4,745 |
| 2024-06-17 | 4,710 | 4,730 | 4,675 | 4,715 | 54,400 | 4,715 |
| 2024-06-14 | 4,720 | 4,790 | 4,710 | 4,760 | 51,800 | 4,760 |
| 2024-06-13 | 4,770 | 4,770 | 4,730 | 4,740 | 40,400 | 4,740 |
| 2024-06-12 | 4,760 | 4,780 | 4,750 | 4,760 | 39,000 | 4,760 |
| 2024-06-11 | 4,850 | 4,850 | 4,760 | 4,790 | 38,700 | 4,790 |
| 2024-06-10 | 4,765 | 4,825 | 4,760 | 4,825 | 30,200 | 4,825 |
| 2024-06-07 | 4,755 | 4,755 | 4,705 | 4,735 | 55,000 | 4,735 |
| 2024-06-06 | 4,760 | 4,775 | 4,710 | 4,755 | 64,000 | 4,755 |
| 2024-06-05 | 4,810 | 4,810 | 4,745 | 4,755 | 65,800 | 4,755 |
| 2024-06-04 | 4,960 | 4,960 | 4,880 | 4,880 | 49,200 | 4,880 |
| 2024-06-03 | 5,000 | 5,050 | 4,990 | 4,990 | 27,500 | 4,990 |
| 2024-05-31 | 4,905 | 5,020 | 4,905 | 5,000 | 64,600 | 5,000 |
| 2024-05-30 | 4,830 | 4,920 | 4,815 | 4,900 | 20,100 | 4,900 |
| 2024-05-29 | 4,920 | 4,960 | 4,850 | 4,850 | 17,100 | 4,850 |
| 2024-05-28 | 4,935 | 4,965 | 4,920 | 4,960 | 25,000 | 4,960 |
| 2024-05-27 | 4,900 | 4,940 | 4,890 | 4,935 | 28,700 | 4,935 |
| 2024-05-24 | 4,810 | 4,885 | 4,780 | 4,885 | 46,000 | 4,885 |
| 2024-05-23 | 4,785 | 4,845 | 4,770 | 4,845 | 31,100 | 4,845 |
| 2024-05-22 | 4,860 | 4,860 | 4,790 | 4,795 | 33,500 | 4,795 |
| 2024-05-21 | 4,870 | 4,925 | 4,850 | 4,875 | 33,200 | 4,875 |
| 2024-05-20 | 4,855 | 4,895 | 4,845 | 4,870 | 37,200 | 4,870 |
| 2024-05-17 | 4,895 | 4,900 | 4,850 | 4,855 | 23,500 | 4,855 |
| 2024-05-16 | 5,000 | 5,040 | 4,900 | 4,900 | 38,400 | 4,900 |
| 2024-05-15 | 5,080 | 5,090 | 5,000 | 5,000 | 14,600 | 5,000 |
| 2024-05-14 | 5,030 | 5,080 | 5,020 | 5,070 | 24,000 | 5,070 |
| 2024-05-13 | 4,960 | 5,000 | 4,935 | 5,000 | 25,900 | 5,000 |
| 2024-05-10 | 5,020 | 5,020 | 4,925 | 4,925 | 111,400 | 4,925 |
| 2024-05-09 | 5,130 | 5,240 | 5,130 | 5,220 | 31,600 | 5,220 |
| 2024-05-08 | 5,010 | 5,140 | 5,010 | 5,110 | 45,400 | 5,110 |
| 2024-05-07 | 5,040 | 5,060 | 5,010 | 5,010 | 13,800 | 5,010 |
| 2024-05-02 | 5,040 | 5,080 | 5,000 | 5,050 | 17,200 | 5,050 |
| 2024-05-01 | 5,070 | 5,070 | 5,000 | 5,030 | 10,000 | 5,030 |
| 2024-04-30 | 4,995 | 5,080 | 4,990 | 5,080 | 23,100 | 5,080 |
| 2024-04-26 | 4,960 | 5,010 | 4,915 | 4,985 | 21,000 | 4,985 |
| 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
