日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イー・ギャランティ(8771)の株価時系列情報

イー・ギャランティ(8771)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 722 730 720 720 1,500
2011/12/29 723 723 718 718 900
2011/12/28 728 728 718 720 1,000
2011/12/27 722 730 718 724 1,600
2011/12/26 728 728 721 722 1,900
2011/12/22 739 739 721 727 4,700
2011/12/21 735 737 722 724 1,600
2011/12/20 742 757 735 735 3,000
2011/12/19 734 753 730 741 3,200
2011/12/16 771 771 741 745 8,000
2011/12/15 796 800 785 786 5,600
2011/12/14 802 802 796 796 3,000
2011/12/13 800 800 794 798 6,800
2011/12/12 803 810 803 810 800
2011/12/09 800 809 792 809 3,300
2011/12/08 800 804 797 804 3,800
2011/12/07 807 807 801 806 2,600
2011/12/06 811 815 801 801 8,300
2011/12/05 810 810 805 810 2,800
2011/12/02 808 815 808 815 1,400
2011/12/01 802 823 802 823 3,300
2011/11/30 808 811 800 805 6,700
2011/11/29 814 816 785 800 27,300
2011/11/28 825 825 777 784 58,100
2011/11/25 980 980 927 927 3,000
2011/11/24 931 951 927 951 900
2011/11/22 920 928 920 925 1,400
2011/11/21 920 920 920 920 500
2011/11/18 925 925 920 921 2,400
2011/11/17 925 925 920 925 2,600
2011/11/16 923 924 922 923 700
2011/11/15 930 930 927 927 1,900
2011/11/14 921 935 921 930 2,200
2011/11/11 938 940 919 922 3,500
2011/11/10 945 961 935 940 2,900
2011/11/09 952 958 952 954 1,500
2011/11/08 974 980 952 952 2,800
2011/11/07 980 980 980 980 500
2011/11/04 989 989 980 980 1,300
2011/11/02 990 991 990 990 7,200
2011/11/01 1,000 1,000 984 1,000 8,900
2011/10/31 1,000 1,000 996 1,000 9,600
2011/10/28 1,000 1,026 991 1,026 12,000
2011/10/27 993 1,000 993 1,000 700
2011/10/26 1,000 1,000 995 1,000 1,100
2011/10/25 1,068 1,068 1,000 1,000 2,700
2011/10/24 993 993 982 993 800
2011/10/21 980 981 980 981 3,000
2011/10/20 981 993 972 972 2,200
2011/10/19 980 990 980 990 500
2011/10/18 973 995 973 995 1,300
2011/10/17 975 990 975 990 800
2011/10/14 999 999 971 971 2,000
2011/10/13 994 995 990 990 1,000
2011/10/12 997 997 972 980 800
2011/10/11 960 995 960 995 2,100
2011/10/07 951 965 951 965 1,100
2011/10/06 0 0 0 950 0
2011/10/05 980 980 950 950 500
2011/10/04 975 975 965 975 2,100
2011/10/03 990 999 980 998 2,100
2011/09/30 989 999 989 999 1,000
2011/09/29 960 985 960 985 2,700
2011/09/28 971 971 950 965 400
2011/09/27 946 956 935 956 1,700
2011/09/26 973 973 943 946 6,400
2011/09/22 1,000 1,000 975 977 4,800
2011/09/21 1,000 1,000 990 998 3,000
2011/09/20 999 1,009 997 1,009 800
2011/09/16 1,000 1,000 997 997 300
2011/09/15 995 998 990 995 700
2011/09/14 993 1,006 980 980 1,700
2011/09/13 985 1,030 985 1,030 3,700
2011/09/12 987 987 983 983 700
2011/09/09 996 996 985 987 4,200
2011/09/08 1,000 1,000 1,000 1,000 200
2011/09/07 994 1,004 994 1,000 1,800
2011/09/06 1,000 1,000 995 1,000 4,200
2011/09/05 1,000 1,028 995 1,028 3,100
2011/09/02 1,026 1,030 1,020 1,020 300
2011/09/01 1,032 1,032 1,030 1,030 500
2011/08/31 1,035 1,044 1,035 1,044 500
2011/08/30 1,030 1,045 1,030 1,045 500
2011/08/29 1,025 1,026 1,025 1,026 200
2011/08/26 1,040 1,040 1,020 1,021 6,200
2011/08/25 1,048 1,048 1,048 1,048 2,100
2011/08/24 1,028 1,035 1,021 1,028 1,900
2011/08/23 1,032 1,034 1,005 1,015 3,600
2011/08/22 1,020 1,049 1,017 1,018 3,000
2011/08/19 1,070 1,070 1,003 1,027 12,100
2011/08/18 1,065 1,099 1,062 1,080 3,000
2011/08/17 1,120 1,120 1,100 1,100 1,100
2011/08/16 1,131 1,131 1,110 1,110 8,800
2011/08/15 1,048 1,100 1,036 1,100 5,100
2011/08/12 1,031 1,054 1,020 1,020 1,900
2011/08/11 1,020 1,045 1,000 1,025 3,400
2011/08/10 1,010 1,060 1,000 1,050 5,500
2011/08/09 971 999 970 999 7,900
2011/08/08 1,051 1,070 1,030 1,030 7,900
2011/08/05 1,054 1,090 1,050 1,074 11,700
2011/08/04 1,083 1,123 1,082 1,114 1,800
2011/08/03 1,080 1,135 1,080 1,100 2,700
2011/08/02 1,120 1,130 1,120 1,122 2,200
2011/08/01 1,090 1,145 1,090 1,130 6,700
2011/07/29 1,120 1,150 1,102 1,150 6,400
2011/07/28 1,150 1,150 1,111 1,139 6,300
2011/07/27 1,180 1,180 1,130 1,152 7,600
2011/07/26 1,200 1,200 1,160 1,175 15,100
2011/07/25 1,234 1,234 1,190 1,195 47,700
2011/07/22 1,240 1,260 1,175 1,204 32,100
2011/07/21 1,230 1,335 1,210 1,261 38,400
2011/07/20 1,148 1,250 1,134 1,246 26,100
2011/07/19 1,070 1,145 1,070 1,144 17,500
2011/07/15 1,086 1,105 1,036 1,060 20,600
2011/07/14 1,020 1,120 1,020 1,120 40,800
2011/07/13 962 1,020 962 1,000 8,400
2011/07/12 962 969 962 962 5,600
2011/07/11 980 985 969 969 2,100
2011/07/08 965 979 965 976 8,700
2011/07/07 953 961 953 960 3,400
2011/07/06 952 962 949 961 11,400
2011/07/05 978 979 943 963 7,600
2011/07/04 989 990 968 968 6,500
2011/07/01 969 998 964 974 5,800
2011/06/30 978 985 957 970 5,900
2011/06/29 967 975 960 975 5,000
2011/06/28 980 980 960 967 6,300
2011/06/27 1,013 1,013 970 984 10,200
2011/06/24 1,026 1,026 971 998 21,500
2011/06/23 999 1,019 997 1,000 14,700
2011/06/22 984 1,035 984 987 8,800
2011/06/21 952 985 952 980 8,600
2011/06/20 940 955 930 940 14,300
2011/06/17 928 935 924 928 7,100
2011/06/16 910 922 902 920 28,800
2011/06/15 919 920 902 911 10,900
2011/06/14 930 948 905 916 20,400
2011/06/13 901 940 895 913 5,600
2011/06/10 910 916 905 906 6,800
2011/06/09 915 920 907 920 2,100
2011/06/08 930 930 915 916 3,500
2011/06/07 921 940 920 930 5,300
2011/06/06 930 930 925 925 3,300
2011/06/03 952 952 935 935 5,700
2011/06/02 965 965 945 959 6,800
2011/06/01 963 968 957 965 3,800
2011/05/31 970 972 960 960 6,600
2011/05/30 970 975 970 975 5,900
2011/05/27 980 980 972 972 2,500
2011/05/26 984 984 984 984 200
2011/05/25 999 999 980 984 3,800
2011/05/24 980 988 971 988 1,200
2011/05/23 984 985 961 982 13,500
2011/05/20 1,017 1,020 990 990 4,200
2011/05/19 1,022 1,022 1,000 1,017 2,600
2011/05/18 1,020 1,040 1,000 1,021 2,100
2011/05/17 980 1,003 980 1,001 6,200
2011/05/16 1,094 1,094 1,008 1,008 17,800
2011/05/13 1,130 1,130 1,067 1,124 9,500
2011/05/12 1,121 1,165 1,121 1,121 8,300
2011/05/11 1,150 1,155 1,098 1,139 19,400
2011/05/10 1,096 1,120 1,040 1,120 25,100
2011/05/09 974 974 960 970 1,800
2011/05/06 957 980 952 974 2,400
2011/05/02 981 987 954 987 1,900
2011/04/28 991 1,000 958 981 5,200
2011/04/27 958 976 947 976 2,400
2011/04/26 973 977 950 950 11,900
2011/04/25 950 1,030 950 973 27,000
2011/04/22 918 946 908 946 44,500
2011/04/21 900 926 900 925 38,700
2011/04/20 890 893 886 890 10,400
2011/04/19 890 890 880 890 3,400
2011/04/18 905 905 885 888 4,200
2011/04/15 881 900 881 900 5,400
2011/04/14 894 900 887 889 5,000
2011/04/13 890 909 889 894 2,300
2011/04/12 908 908 890 893 5,500
2011/04/11 900 909 896 907 6,000
2011/04/08 887 913 880 900 5,200
2011/04/07 876 895 875 889 12,300
2011/04/06 895 900 876 880 7,500
2011/04/05 914 928 884 900 21,900
2011/04/04 962 962 921 929 16,100
2011/04/01 978 978 949 962 8,500
2011/03/31 970 990 957 965 13,400
2011/03/30 969 969 930 960 21,000
2011/03/29 992 1,017 930 971 13,100
2011/03/28 206,200 210,000 204,000 204,500 44
2011/03/25 225,500 225,500 204,000 216,000 67
2011/03/24 231,000 231,000 220,000 223,000 40
2011/03/23 234,000 236,000 225,000 226,500 34
2011/03/22 230,000 242,000 225,000 229,000 118
2011/03/18 188,000 216,000 185,000 210,000 76
2011/03/17 175,100 190,000 175,100 186,100 61
2011/03/16 192,900 199,900 175,000 189,000 118
2011/03/15 204,900 204,900 184,900 184,900 152
2011/03/14 234,900 234,900 234,900 234,900 6
2011/03/11 285,000 285,000 283,100 284,900 14
2011/03/10 295,000 295,000 285,700 291,900 28
2011/03/09 285,000 296,800 281,200 296,800 104
2011/03/08 285,000 290,000 285,000 290,000 22
2011/03/07 286,100 290,000 285,000 290,000 39
2011/03/04 296,000 297,000 288,500 292,500 20
2011/03/03 282,000 294,000 281,700 293,000 32
2011/03/02 279,100 286,900 279,100 281,400 63
2011/03/01 288,400 296,500 281,400 287,100 60
2011/02/28 299,900 307,000 285,000 288,300 155
2011/02/25 264,000 310,000 264,000 289,900 263
2011/02/24 260,000 264,000 257,200 263,500 47
2011/02/23 261,900 263,000 257,000 260,000 22
2011/02/22 260,000 260,000 256,500 260,000 39
2011/02/21 257,100 258,000 255,000 258,000 39
2011/02/18 260,000 260,000 257,000 260,000 25
2011/02/17 263,900 263,900 257,000 260,000 20
2011/02/16 259,000 261,000 257,800 260,000 57
2011/02/15 262,900 262,900 250,000 257,800 83
2011/02/14 258,900 260,000 255,000 260,000 19
2011/02/10 263,200 263,200 254,000 254,000 69
2011/02/09 278,000 278,000 264,000 270,000 78
2011/02/08 254,900 280,000 252,000 279,900 158
2011/02/07 257,000 259,900 252,000 252,000 52
2011/02/04 252,000 259,700 250,200 257,000 64
2011/02/03 257,500 257,500 247,300 249,500 74
2011/02/02 252,000 260,000 249,900 257,500 142
2011/02/01 249,000 249,000 239,000 247,000 175
2011/01/31 245,000 250,000 230,000 239,000 220
2011/01/28 219,000 226,000 217,100 226,000 44
2011/01/27 217,000 234,500 217,000 222,100 183
2011/01/26 207,500 207,700 207,100 207,200 6
2011/01/25 208,500 209,000 206,600 207,500 32
2011/01/24 207,000 207,500 205,100 207,000 29
2011/01/21 206,900 211,000 204,600 204,600 42
2011/01/20 207,200 208,000 206,500 207,000 26
2011/01/19 208,000 208,000 206,800 206,800 21
2011/01/18 212,000 212,000 207,400 208,000 13
2011/01/17 208,000 212,000 206,800 212,000 29
2011/01/14 208,000 210,000 207,900 208,000 18
2011/01/13 208,000 208,100 207,300 207,900 17
2011/01/12 209,000 209,000 206,800 208,000 14
2011/01/11 211,800 211,800 208,500 210,000 21
2011/01/07 216,000 216,000 208,500 211,800 22
2011/01/06 205,400 215,000 205,300 215,000 47
2011/01/05 205,000 207,000 203,500 205,500 29
2011/01/04 204,800 205,000 203,100 205,000 14

このページの先頭へ