イーグランド(3294)の株価時系列情報
イーグランド(3294)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 |
|---|---|---|---|---|---|
| 2025/09/12 | 1,731 | 1,737 | 1,724 | 1,724 | 12,600 |
| 2025/09/11 | 1,754 | 1,754 | 1,730 | 1,731 | 9,700 |
| 2025/09/10 | 1,720 | 1,774 | 1,674 | 1,744 | 45,500 |
| 2025/09/09 | 1,724 | 1,729 | 1,711 | 1,711 | 8,800 |
| 2025/09/08 | 1,710 | 1,725 | 1,710 | 1,723 | 15,900 |
| 2025/09/05 | 1,715 | 1,718 | 1,690 | 1,700 | 15,800 |
| 2025/09/04 | 1,700 | 1,705 | 1,692 | 1,704 | 6,600 |
| 2025/09/03 | 1,695 | 1,705 | 1,690 | 1,702 | 13,900 |
| 2025/09/02 | 1,694 | 1,695 | 1,690 | 1,692 | 3,900 |
| 2025/09/01 | 1,687 | 1,694 | 1,677 | 1,683 | 8,000 |
| 2025/08/29 | 1,680 | 1,688 | 1,673 | 1,682 | 4,900 |
| 2025/08/28 | 1,683 | 1,688 | 1,671 | 1,676 | 6,000 |
| 2025/08/27 | 1,681 | 1,690 | 1,670 | 1,683 | 7,700 |
| 2025/08/26 | 1,685 | 1,690 | 1,671 | 1,690 | 12,700 |
| 2025/08/25 | 1,675 | 1,680 | 1,662 | 1,680 | 9,800 |
| 2025/08/22 | 1,673 | 1,673 | 1,650 | 1,668 | 15,300 |
| 2025/08/21 | 1,650 | 1,668 | 1,650 | 1,668 | 20,700 |
| 2025/08/20 | 1,626 | 1,650 | 1,626 | 1,650 | 14,100 |
| 2025/08/19 | 1,644 | 1,644 | 1,611 | 1,621 | 19,300 |
| 2025/08/18 | 1,611 | 1,648 | 1,609 | 1,644 | 23,400 |
| 2025/08/15 | 1,610 | 1,620 | 1,605 | 1,615 | 10,000 |
| 2025/08/14 | 1,607 | 1,610 | 1,598 | 1,601 | 7,100 |
| 2025/08/13 | 1,616 | 1,617 | 1,605 | 1,611 | 13,300 |
| 2025/08/12 | 1,621 | 1,625 | 1,617 | 1,619 | 7,800 |
| 2025/08/08 | 1,613 | 1,620 | 1,612 | 1,620 | 9,000 |
| 2025/08/07 | 1,620 | 1,628 | 1,612 | 1,616 | 15,300 |
| 2025/08/06 | 1,606 | 1,615 | 1,606 | 1,615 | 6,400 |
| 2025/08/05 | 1,618 | 1,618 | 1,602 | 1,607 | 9,200 |
| 2025/08/04 | 1,586 | 1,608 | 1,586 | 1,608 | 16,300 |
| 2025/08/01 | 1,620 | 1,620 | 1,575 | 1,604 | 51,000 |
| 2025/07/31 | 1,542 | 1,578 | 1,542 | 1,563 | 24,300 |
| 2025/07/30 | 1,532 | 1,540 | 1,531 | 1,540 | 4,500 |
| 2025/07/29 | 1,531 | 1,532 | 1,525 | 1,532 | 3,000 |
| 2025/07/28 | 1,529 | 1,531 | 1,526 | 1,530 | 3,500 |
| 2025/07/25 | 1,532 | 1,535 | 1,523 | 1,532 | 5,700 |
| 2025/07/24 | 1,534 | 1,534 | 1,527 | 1,528 | 3,700 |
| 2025/07/23 | 1,529 | 1,536 | 1,515 | 1,529 | 6,800 |
| 2025/07/22 | 1,516 | 1,530 | 1,512 | 1,529 | 15,800 |
| 2025/07/18 | 1,505 | 1,508 | 1,502 | 1,502 | 4,200 |
| 2025/07/17 | 1,494 | 1,519 | 1,494 | 1,508 | 15,300 |
| 2025/07/16 | 1,519 | 1,524 | 1,516 | 1,521 | 6,800 |
| 2025/07/15 | 1,508 | 1,517 | 1,505 | 1,517 | 6,300 |
| 2025/07/14 | 1,511 | 1,511 | 1,503 | 1,508 | 4,400 |
| 2025/07/11 | 1,497 | 1,505 | 1,496 | 1,496 | 6,400 |
| 2025/07/10 | 1,491 | 1,497 | 1,489 | 1,495 | 5,200 |
| 2025/07/09 | 1,479 | 1,496 | 1,479 | 1,491 | 8,000 |
| 2025/07/08 | 1,473 | 1,478 | 1,472 | 1,476 | 4,200 |
| 2025/07/07 | 1,491 | 1,491 | 1,472 | 1,473 | 5,500 |
| 2025/07/04 | 1,482 | 1,482 | 1,475 | 1,480 | 6,700 |
| 2025/07/03 | 1,482 | 1,482 | 1,479 | 1,481 | 8,600 |
| 2025/07/02 | 1,481 | 1,496 | 1,481 | 1,482 | 4,700 |
| 2025/07/01 | 1,478 | 1,487 | 1,477 | 1,482 | 8,600 |
| 2025/06/30 | 1,498 | 1,499 | 1,484 | 1,492 | 4,700 |
| 2025/06/27 | 1,493 | 1,495 | 1,489 | 1,492 | 3,300 |
| 2025/06/26 | 1,483 | 1,493 | 1,480 | 1,483 | 5,800 |
| 2025/06/25 | 1,508 | 1,508 | 1,483 | 1,483 | 5,400 |
| 2025/06/24 | 1,513 | 1,513 | 1,498 | 1,508 | 5,600 |
| 2025/06/23 | 1,520 | 1,520 | 1,490 | 1,506 | 11,900 |
| 2025/06/20 | 1,523 | 1,537 | 1,522 | 1,523 | 2,800 |
| 2025/06/19 | 1,536 | 1,536 | 1,522 | 1,530 | 3,900 |
| 2025/06/18 | 1,522 | 1,533 | 1,520 | 1,533 | 3,500 |
| 2025/06/17 | 1,527 | 1,527 | 1,516 | 1,516 | 3,100 |
| 2025/06/16 | 1,513 | 1,520 | 1,511 | 1,511 | 4,100 |
| 2025/06/13 | 1,529 | 1,529 | 1,511 | 1,512 | 6,200 |
| 2025/06/12 | 1,533 | 1,533 | 1,526 | 1,527 | 2,800 |
| 2025/06/11 | 1,538 | 1,540 | 1,526 | 1,530 | 3,400 |
| 2025/06/10 | 1,526 | 1,535 | 1,526 | 1,528 | 2,500 |
| 2025/06/09 | 1,540 | 1,540 | 1,527 | 1,532 | 2,800 |
| 2025/06/06 | 1,540 | 1,547 | 1,526 | 1,535 | 10,700 |
| 2025/06/05 | 1,527 | 1,536 | 1,516 | 1,536 | 15,100 |
| 2025/06/04 | 1,526 | 1,526 | 1,515 | 1,524 | 7,800 |
| 2025/06/03 | 1,503 | 1,518 | 1,501 | 1,518 | 5,600 |
| 2025/06/02 | 1,490 | 1,504 | 1,490 | 1,503 | 6,100 |
| 2025/05/30 | 1,490 | 1,507 | 1,467 | 1,490 | 10,000 |
| 2025/05/29 | 1,484 | 1,492 | 1,482 | 1,492 | 5,100 |
| 2025/05/28 | 1,480 | 1,488 | 1,480 | 1,482 | 6,100 |
| 2025/05/27 | 1,470 | 1,480 | 1,470 | 1,479 | 6,200 |
| 2025/05/26 | 1,470 | 1,487 | 1,466 | 1,466 | 11,200 |
| 2025/05/23 | 1,463 | 1,469 | 1,463 | 1,468 | 1,900 |
| 2025/05/22 | 1,465 | 1,465 | 1,452 | 1,463 | 2,900 |
| 2025/05/21 | 1,467 | 1,470 | 1,461 | 1,461 | 2,300 |
| 2025/05/20 | 1,467 | 1,477 | 1,451 | 1,467 | 11,900 |
| 2025/05/19 | 1,467 | 1,479 | 1,465 | 1,467 | 4,400 |
| 2025/05/16 | 1,472 | 1,480 | 1,465 | 1,466 | 5,700 |
| 2025/05/15 | 1,474 | 1,477 | 1,460 | 1,462 | 9,200 |
| 2025/05/14 | 1,468 | 1,485 | 1,461 | 1,485 | 11,200 |
| 2025/05/13 | 1,451 | 1,468 | 1,448 | 1,460 | 26,700 |
| 2025/05/12 | 1,420 | 1,430 | 1,406 | 1,430 | 15,000 |
| 2025/05/09 | 1,401 | 1,409 | 1,395 | 1,404 | 6,300 |
| 2025/05/08 | 1,410 | 1,410 | 1,401 | 1,401 | 2,500 |
| 2025/05/07 | 1,403 | 1,407 | 1,402 | 1,403 | 1,900 |
| 2025/05/02 | 1,411 | 1,411 | 1,403 | 1,403 | 2,300 |
| 2025/05/01 | 1,422 | 1,423 | 1,412 | 1,412 | 4,200 |
| 2025/04/30 | 1,417 | 1,432 | 1,411 | 1,422 | 8,800 |
| 2025/04/28 | 1,405 | 1,418 | 1,404 | 1,412 | 6,300 |
| 2025/04/25 | 1,399 | 1,411 | 1,395 | 1,405 | 2,000 |
| 2025/04/24 | 1,405 | 1,405 | 1,398 | 1,398 | 1,100 |
| 2025/04/23 | 1,399 | 1,412 | 1,397 | 1,400 | 2,400 |
| 2025/04/22 | 1,394 | 1,398 | 1,385 | 1,397 | 3,200 |
| 2025/04/21 | 1,390 | 1,398 | 1,380 | 1,380 | 2,700 |
| 2025/04/18 | 1,380 | 1,389 | 1,371 | 1,381 | 2,800 |
| 2025/04/17 | 1,377 | 1,379 | 1,370 | 1,371 | 10,600 |
| 2025/04/16 | 1,377 | 1,378 | 1,377 | 1,377 | 800 |
| 2025/04/15 | 1,383 | 1,400 | 1,379 | 1,379 | 5,900 |
| 2025/04/14 | 1,374 | 1,395 | 1,374 | 1,386 | 12,600 |
| 2025/04/11 | 1,341 | 1,383 | 1,341 | 1,364 | 7,200 |
| 2025/04/10 | 1,363 | 1,373 | 1,350 | 1,371 | 13,800 |
| 2025/04/09 | 1,333 | 1,334 | 1,306 | 1,310 | 20,300 |
| 2025/04/08 | 1,312 | 1,358 | 1,311 | 1,358 | 28,700 |
| 2025/04/07 | 1,300 | 1,323 | 1,260 | 1,285 | 44,600 |
| 2025/04/04 | 1,369 | 1,369 | 1,335 | 1,351 | 31,200 |
| 2025/04/03 | 1,399 | 1,399 | 1,380 | 1,380 | 17,400 |
| 2025/04/02 | 1,406 | 1,408 | 1,400 | 1,403 | 10,400 |
| 2025/04/01 | 1,406 | 1,414 | 1,404 | 1,406 | 5,600 |
| 2025/03/31 | 1,413 | 1,413 | 1,402 | 1,406 | 7,200 |
| 2025/03/28 | 1,394 | 1,441 | 1,394 | 1,415 | 30,500 |
| 2025/03/27 | 1,472 | 1,487 | 1,465 | 1,465 | 19,900 |
| 2025/03/26 | 1,472 | 1,476 | 1,459 | 1,472 | 11,900 |
| 2025/03/25 | 1,472 | 1,472 | 1,465 | 1,470 | 2,900 |
| 2025/03/24 | 1,460 | 1,477 | 1,455 | 1,474 | 6,400 |
| 2025/03/21 | 1,458 | 1,479 | 1,455 | 1,464 | 9,600 |
| 2025/03/19 | 1,450 | 1,460 | 1,450 | 1,460 | 5,300 |
| 2025/03/18 | 1,449 | 1,453 | 1,446 | 1,450 | 4,600 |
| 2025/03/17 | 1,443 | 1,452 | 1,443 | 1,444 | 8,900 |
| 2025/03/14 | 1,447 | 1,448 | 1,440 | 1,446 | 1,900 |
| 2025/03/13 | 1,450 | 1,451 | 1,441 | 1,450 | 2,700 |
| 2025/03/12 | 1,445 | 1,449 | 1,445 | 1,447 | 5,900 |
| 2025/03/11 | 1,444 | 1,445 | 1,436 | 1,445 | 5,400 |
| 2025/03/10 | 1,458 | 1,459 | 1,448 | 1,448 | 3,400 |
| 2025/03/07 | 1,448 | 1,453 | 1,434 | 1,450 | 13,800 |
| 2025/03/06 | 1,459 | 1,465 | 1,451 | 1,452 | 6,000 |
| 2025/03/05 | 1,450 | 1,459 | 1,450 | 1,459 | 4,400 |
| 2025/03/04 | 1,454 | 1,460 | 1,445 | 1,457 | 3,500 |
| 2025/03/03 | 1,462 | 1,462 | 1,452 | 1,454 | 4,200 |
| 2025/02/28 | 1,455 | 1,490 | 1,451 | 1,457 | 7,600 |
| 2025/02/27 | 1,435 | 1,485 | 1,435 | 1,456 | 7,200 |
| 2025/02/26 | 1,453 | 1,453 | 1,433 | 1,433 | 3,700 |
| 2025/02/25 | 1,444 | 1,447 | 1,435 | 1,447 | 3,400 |
| 2025/02/21 | 1,431 | 1,484 | 1,431 | 1,451 | 11,000 |
| 2025/02/20 | 1,438 | 1,448 | 1,435 | 1,446 | 6,700 |
| 2025/02/19 | 1,437 | 1,447 | 1,436 | 1,438 | 9,400 |
| 2025/02/18 | 1,436 | 1,442 | 1,431 | 1,437 | 6,300 |
| 2025/02/17 | 1,438 | 1,444 | 1,432 | 1,436 | 13,600 |
| 2025/02/14 | 1,437 | 1,440 | 1,435 | 1,438 | 9,200 |
| 2025/02/13 | 1,428 | 1,436 | 1,428 | 1,435 | 3,000 |
| 2025/02/12 | 1,419 | 1,434 | 1,419 | 1,427 | 9,000 |
| 2025/02/10 | 1,422 | 1,432 | 1,422 | 1,425 | 3,900 |
| 2025/02/07 | 1,419 | 1,428 | 1,415 | 1,428 | 7,000 |
| 2025/02/06 | 1,412 | 1,417 | 1,410 | 1,414 | 4,100 |
| 2025/02/05 | 1,416 | 1,419 | 1,409 | 1,412 | 3,500 |
| 2025/02/04 | 1,404 | 1,415 | 1,404 | 1,413 | 4,800 |
| 2025/02/03 | 1,437 | 1,437 | 1,400 | 1,401 | 23,900 |
| 2025/01/31 | 1,433 | 1,439 | 1,416 | 1,421 | 11,600 |
| 2025/01/30 | 1,436 | 1,448 | 1,411 | 1,411 | 58,800 |
| 2025/01/29 | 1,428 | 1,445 | 1,428 | 1,445 | 12,500 |
| 2025/01/28 | 1,425 | 1,434 | 1,425 | 1,428 | 6,600 |
| 2025/01/27 | 1,422 | 1,433 | 1,420 | 1,433 | 8,500 |
| 2025/01/24 | 1,411 | 1,425 | 1,408 | 1,422 | 9,300 |
| 2025/01/23 | 1,418 | 1,418 | 1,407 | 1,411 | 3,100 |
| 2025/01/22 | 1,417 | 1,417 | 1,408 | 1,417 | 4,900 |
| 2025/01/21 | 1,415 | 1,415 | 1,403 | 1,405 | 4,400 |
| 2025/01/20 | 1,401 | 1,420 | 1,396 | 1,412 | 12,800 |
| 2025/01/17 | 1,403 | 1,406 | 1,392 | 1,401 | 16,900 |
| 2025/01/16 | 1,417 | 1,426 | 1,407 | 1,407 | 24,400 |
| 2025/01/15 | 1,429 | 1,429 | 1,416 | 1,421 | 6,400 |
| 2025/01/14 | 1,424 | 1,434 | 1,415 | 1,434 | 11,200 |
| 2025/01/10 | 1,423 | 1,432 | 1,422 | 1,423 | 4,800 |
| 2025/01/09 | 1,449 | 1,449 | 1,425 | 1,427 | 11,900 |
| 2025/01/08 | 1,450 | 1,450 | 1,441 | 1,441 | 8,500 |
| 2025/01/07 | 1,443 | 1,449 | 1,434 | 1,449 | 10,600 |
| 2025/01/06 | 1,430 | 1,440 | 1,423 | 1,435 | 21,700 |
| 2024/12/30 | 1,396 | 1,415 | 1,396 | 1,415 | 12,000 |
| 2024/12/27 | 1,373 | 1,399 | 1,373 | 1,397 | 14,800 |
| 2024/12/26 | 1,373 | 1,378 | 1,369 | 1,371 | 10,700 |
| 2024/12/25 | 1,371 | 1,377 | 1,367 | 1,373 | 14,300 |
| 2024/12/24 | 1,372 | 1,378 | 1,370 | 1,373 | 10,400 |
| 2024/12/23 | 1,380 | 1,386 | 1,376 | 1,376 | 10,200 |
| 2024/12/20 | 1,384 | 1,387 | 1,380 | 1,380 | 4,500 |
| 2024/12/19 | 1,383 | 1,387 | 1,380 | 1,380 | 4,000 |
| 2024/12/18 | 1,391 | 1,391 | 1,385 | 1,386 | 6,400 |
| 2024/12/17 | 1,392 | 1,394 | 1,390 | 1,390 | 5,500 |
| 2024/12/16 | 1,396 | 1,396 | 1,392 | 1,394 | 2,800 |
| 2024/12/13 | 1,394 | 1,394 | 1,387 | 1,392 | 4,600 |
| 2024/12/12 | 1,387 | 1,393 | 1,387 | 1,388 | 11,000 |
| 2024/12/11 | 1,388 | 1,389 | 1,383 | 1,389 | 3,500 |
| 2024/12/10 | 1,384 | 1,389 | 1,384 | 1,385 | 2,900 |
| 2024/12/09 | 1,378 | 1,388 | 1,378 | 1,384 | 31,300 |
| 2024/12/06 | 1,375 | 1,383 | 1,373 | 1,383 | 6,300 |
| 2024/12/05 | 1,373 | 1,378 | 1,371 | 1,375 | 3,500 |
| 2024/12/04 | 1,375 | 1,379 | 1,370 | 1,372 | 3,400 |
| 2024/12/03 | 1,373 | 1,376 | 1,367 | 1,375 | 7,900 |
| 2024/12/02 | 1,373 | 1,373 | 1,366 | 1,370 | 5,500 |
| 2024/11/29 | 1,371 | 1,371 | 1,363 | 1,369 | 2,400 |
| 2024/11/28 | 1,366 | 1,378 | 1,365 | 1,369 | 6,000 |
| 2024/11/27 | 1,375 | 1,386 | 1,366 | 1,372 | 7,900 |
| 2024/11/26 | 1,380 | 1,386 | 1,377 | 1,380 | 2,400 |
| 2024/11/25 | 1,376 | 1,390 | 1,376 | 1,380 | 7,000 |
| 2024/11/22 | 1,368 | 1,382 | 1,356 | 1,375 | 14,700 |
| 2024/11/21 | 1,363 | 1,364 | 1,355 | 1,356 | 8,500 |
| 2024/11/20 | 1,367 | 1,374 | 1,363 | 1,363 | 14,500 |