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 |
|---|---|---|---|---|---|
| 2025/01/15 | 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 |
| 2024/11/19 | 1,361 | 1,374 | 1,361 | 1,367 | 3,700 |
| 2024/11/18 | 1,355 | 1,371 | 1,355 | 1,361 | 7,500 |
| 2024/11/15 | 1,362 | 1,365 | 1,360 | 1,360 | 4,700 |
| 2024/11/14 | 1,362 | 1,364 | 1,351 | 1,358 | 10,700 |
| 2024/11/13 | 1,351 | 1,358 | 1,350 | 1,350 | 7,600 |
| 2024/11/12 | 1,360 | 1,367 | 1,350 | 1,352 | 10,900 |
| 2024/11/11 | 1,350 | 1,360 | 1,340 | 1,354 | 11,000 |
| 2024/11/08 | 1,364 | 1,370 | 1,351 | 1,352 | 13,000 |
| 2024/11/07 | 1,355 | 1,368 | 1,352 | 1,356 | 10,400 |
| 2024/11/06 | 1,355 | 1,361 | 1,351 | 1,355 | 8,200 |
| 2024/11/05 | 1,365 | 1,365 | 1,348 | 1,350 | 12,300 |
| 2024/11/01 | 1,373 | 1,378 | 1,358 | 1,365 | 16,100 |
| 2024/10/31 | 1,363 | 1,397 | 1,360 | 1,382 | 16,000 |
| 2024/10/30 | 1,371 | 1,373 | 1,361 | 1,361 | 30,600 |
| 2024/10/29 | 1,348 | 1,384 | 1,348 | 1,371 | 16,100 |
| 2024/10/28 | 1,351 | 1,357 | 1,342 | 1,349 | 18,700 |
| 2024/10/25 | 1,356 | 1,363 | 1,351 | 1,351 | 8,200 |
| 2024/10/24 | 1,368 | 1,368 | 1,355 | 1,359 | 14,300 |
| 2024/10/23 | 1,374 | 1,374 | 1,366 | 1,368 | 4,400 |
| 2024/10/22 | 1,382 | 1,382 | 1,366 | 1,374 | 17,000 |
| 2024/10/21 | 1,381 | 1,384 | 1,378 | 1,383 | 2,900 |
| 2024/10/18 | 1,386 | 1,390 | 1,375 | 1,377 | 7,100 |
| 2024/10/17 | 1,392 | 1,394 | 1,386 | 1,386 | 3,500 |
| 2024/10/16 | 1,385 | 1,399 | 1,384 | 1,387 | 6,800 |
| 2024/10/15 | 1,387 | 1,389 | 1,373 | 1,384 | 14,100 |
| 2024/10/11 | 1,371 | 1,395 | 1,371 | 1,390 | 20,000 |
| 2024/10/10 | 1,413 | 1,413 | 1,401 | 1,401 | 11,500 |
| 2024/10/09 | 1,422 | 1,438 | 1,411 | 1,412 | 9,700 |
| 2024/10/08 | 1,435 | 1,435 | 1,420 | 1,422 | 8,500 |
| 2024/10/07 | 1,442 | 1,442 | 1,435 | 1,435 | 6,800 |
| 2024/10/04 | 1,438 | 1,439 | 1,430 | 1,438 | 3,500 |
| 2024/10/03 | 1,439 | 1,440 | 1,426 | 1,433 | 3,500 |
| 2024/10/02 | 1,431 | 1,431 | 1,410 | 1,428 | 8,000 |
| 2024/10/01 | 1,430 | 1,437 | 1,428 | 1,430 | 3,300 |
| 2024/09/30 | 1,430 | 1,442 | 1,426 | 1,429 | 9,400 |
| 2024/09/27 | 1,431 | 1,454 | 1,431 | 1,445 | 15,900 |
| 2024/09/26 | 1,456 | 1,467 | 1,451 | 1,464 | 32,400 |
| 2024/09/25 | 1,465 | 1,465 | 1,455 | 1,458 | 15,800 |
| 2024/09/24 | 1,464 | 1,468 | 1,464 | 1,465 | 6,400 |
| 2024/09/20 | 1,457 | 1,467 | 1,457 | 1,462 | 4,800 |
| 2024/09/19 | 1,454 | 1,459 | 1,448 | 1,458 | 2,900 |
| 2024/09/18 | 1,458 | 1,465 | 1,450 | 1,450 | 6,800 |
| 2024/09/17 | 1,455 | 1,459 | 1,444 | 1,450 | 5,500 |
| 2024/09/13 | 1,454 | 1,463 | 1,449 | 1,461 | 2,100 |
| 2024/09/12 | 1,444 | 1,460 | 1,444 | 1,454 | 7,400 |
| 2024/09/11 | 1,465 | 1,465 | 1,440 | 1,444 | 9,900 |
| 2024/09/10 | 1,472 | 1,475 | 1,460 | 1,469 | 2,700 |
| 2024/09/09 | 1,450 | 1,474 | 1,444 | 1,468 | 11,700 |
| 2024/09/06 | 1,484 | 1,484 | 1,460 | 1,465 | 7,100 |
| 2024/09/05 | 1,489 | 1,490 | 1,472 | 1,481 | 7,400 |
| 2024/09/04 | 1,476 | 1,481 | 1,468 | 1,476 | 10,800 |
| 2024/09/03 | 1,485 | 1,494 | 1,484 | 1,490 | 4,200 |
| 2024/09/02 | 1,487 | 1,494 | 1,481 | 1,488 | 14,000 |
| 2024/08/30 | 1,488 | 1,494 | 1,479 | 1,487 | 9,600 |
| 2024/08/29 | 1,480 | 1,488 | 1,478 | 1,480 | 6,200 |
| 2024/08/28 | 1,470 | 1,480 | 1,470 | 1,480 | 5,600 |
| 2024/08/27 | 1,462 | 1,476 | 1,458 | 1,476 | 4,700 |
| 2024/08/26 | 1,461 | 1,461 | 1,450 | 1,458 | 4,600 |
| 2024/08/23 | 1,448 | 1,460 | 1,448 | 1,458 | 3,500 |
| 2024/08/22 | 1,453 | 1,457 | 1,447 | 1,448 | 4,900 |
| 2024/08/21 | 1,448 | 1,455 | 1,442 | 1,453 | 6,000 |
| 2024/08/20 | 1,425 | 1,448 | 1,420 | 1,446 | 16,200 |
| 2024/08/19 | 1,413 | 1,417 | 1,407 | 1,409 | 10,300 |
| 2024/08/16 | 1,395 | 1,410 | 1,382 | 1,401 | 21,300 |
| 2024/08/15 | 1,390 | 1,397 | 1,371 | 1,382 | 38,800 |
| 2024/08/14 | 1,395 | 1,397 | 1,382 | 1,390 | 18,800 |
| 2024/08/13 | 1,410 | 1,420 | 1,396 | 1,401 | 16,200 |
| 2024/08/09 | 1,430 | 1,438 | 1,396 | 1,409 | 14,600 |
| 2024/08/08 | 1,400 | 1,430 | 1,400 | 1,414 | 18,600 |
| 2024/08/07 | 1,388 | 1,418 | 1,361 | 1,396 | 34,300 |
| 2024/08/06 | 1,315 | 1,369 | 1,303 | 1,355 | 58,900 |
| 2024/08/05 | 1,395 | 1,395 | 1,252 | 1,255 | 78,800 |
| 2024/08/02 | 1,460 | 1,460 | 1,420 | 1,420 | 44,700 |
| 2024/08/01 | 1,484 | 1,499 | 1,468 | 1,480 | 64,100 |
| 2024/07/31 | 1,525 | 1,540 | 1,505 | 1,538 | 24,400 |
| 2024/07/30 | 1,541 | 1,550 | 1,504 | 1,504 | 39,600 |
| 2024/07/29 | 1,548 | 1,550 | 1,541 | 1,548 | 7,000 |
| 2024/07/26 | 1,550 | 1,551 | 1,541 | 1,541 | 4,600 |
| 2024/07/25 | 1,541 | 1,551 | 1,541 | 1,542 | 8,600 |
| 2024/07/24 | 1,559 | 1,559 | 1,544 | 1,551 | 11,400 |
| 2024/07/23 | 1,554 | 1,564 | 1,553 | 1,563 | 4,400 |
| 2024/07/22 | 1,560 | 1,564 | 1,552 | 1,559 | 6,800 |
| 2024/07/19 | 1,573 | 1,573 | 1,550 | 1,560 | 15,900 |
| 2024/07/18 | 1,570 | 1,574 | 1,560 | 1,568 | 13,400 |
| 2024/07/17 | 1,575 | 1,581 | 1,570 | 1,570 | 5,100 |
| 2024/07/16 | 1,565 | 1,583 | 1,565 | 1,575 | 9,400 |
| 2024/07/12 | 1,558 | 1,584 | 1,557 | 1,562 | 11,400 |
| 2024/07/11 | 1,559 | 1,570 | 1,559 | 1,569 | 3,200 |
| 2024/07/10 | 1,565 | 1,572 | 1,559 | 1,559 | 4,500 |
| 2024/07/09 | 1,570 | 1,570 | 1,564 | 1,564 | 4,500 |
| 2024/07/08 | 1,570 | 1,578 | 1,569 | 1,570 | 1,700 |
| 2024/07/05 | 1,575 | 1,582 | 1,568 | 1,568 | 5,400 |
| 2024/07/04 | 1,582 | 1,583 | 1,573 | 1,576 | 4,900 |
| 2024/07/03 | 1,582 | 1,584 | 1,571 | 1,580 | 7,300 |
| 2024/07/02 | 1,576 | 1,590 | 1,576 | 1,582 | 4,100 |
| 2024/07/01 | 1,563 | 1,598 | 1,563 | 1,575 | 16,900 |
| 2024/06/28 | 1,572 | 1,575 | 1,556 | 1,570 | 5,300 |
| 2024/06/27 | 1,569 | 1,570 | 1,561 | 1,565 | 7,000 |
| 2024/06/26 | 1,555 | 1,564 | 1,554 | 1,556 | 2,600 |
| 2024/06/25 | 1,561 | 1,565 | 1,553 | 1,559 | 4,800 |
| 2024/06/24 | 1,560 | 1,562 | 1,551 | 1,561 | 4,700 |
| 2024/06/21 | 1,560 | 1,561 | 1,557 | 1,560 | 20,300 |
| 2024/06/20 | 1,559 | 1,560 | 1,552 | 1,558 | 4,200 |
| 2024/06/19 | 1,556 | 1,559 | 1,551 | 1,559 | 6,400 |
| 2024/06/18 | 1,558 | 1,558 | 1,555 | 1,555 | 1,200 |
| 2024/06/17 | 1,566 | 1,566 | 1,540 | 1,543 | 9,500 |
| 2024/06/14 | 1,545 | 1,557 | 1,545 | 1,557 | 3,900 |
| 2024/06/13 | 1,556 | 1,558 | 1,545 | 1,545 | 4,100 |
| 2024/06/12 | 1,552 | 1,560 | 1,546 | 1,552 | 4,800 |
| 2024/06/11 | 1,559 | 1,559 | 1,550 | 1,558 | 2,300 |
| 2024/06/10 | 1,550 | 1,559 | 1,548 | 1,559 | 4,500 |
| 2024/06/07 | 1,546 | 1,547 | 1,542 | 1,547 | 1,900 |
| 2024/06/06 | 1,543 | 1,549 | 1,542 | 1,545 | 2,600 |
| 2024/06/05 | 1,545 | 1,554 | 1,541 | 1,543 | 1,800 |
| 2024/06/04 | 1,553 | 1,555 | 1,545 | 1,550 | 2,100 |
| 2024/06/03 | 1,536 | 1,551 | 1,536 | 1,549 | 7,300 |
| 2024/05/31 | 1,545 | 1,553 | 1,542 | 1,553 | 4,200 |
| 2024/05/30 | 1,539 | 1,543 | 1,534 | 1,539 | 6,900 |
| 2024/05/29 | 1,552 | 1,554 | 1,534 | 1,537 | 8,800 |
| 2024/05/28 | 1,548 | 1,554 | 1,546 | 1,551 | 6,500 |
| 2024/05/27 | 1,552 | 1,553 | 1,548 | 1,551 | 15,300 |
| 2024/05/24 | 1,552 | 1,560 | 1,551 | 1,560 | 6,200 |
| 2024/05/23 | 1,562 | 1,570 | 1,551 | 1,558 | 8,200 |
| 2024/05/22 | 1,563 | 1,572 | 1,563 | 1,565 | 4,100 |
| 2024/05/21 | 1,576 | 1,588 | 1,559 | 1,563 | 31,500 |
| 2024/05/20 | 1,564 | 1,570 | 1,550 | 1,552 | 18,100 |
| 2024/05/17 | 1,555 | 1,565 | 1,553 | 1,564 | 7,800 |
| 2024/05/16 | 1,580 | 1,580 | 1,555 | 1,555 | 12,400 |
| 2024/05/15 | 1,575 | 1,581 | 1,571 | 1,580 | 6,200 |
| 2024/05/14 | 1,591 | 1,591 | 1,562 | 1,565 | 21,600 |
| 2024/05/13 | 1,566 | 1,596 | 1,565 | 1,590 | 49,200 |
| 2024/05/10 | 1,540 | 1,540 | 1,526 | 1,539 | 7,800 |
| 2024/05/09 | 1,536 | 1,539 | 1,531 | 1,532 | 4,200 |
| 2024/05/08 | 1,543 | 1,544 | 1,534 | 1,537 | 6,800 |
| 2024/05/07 | 1,532 | 1,540 | 1,531 | 1,534 | 8,400 |
| 2024/05/02 | 1,529 | 1,531 | 1,526 | 1,531 | 4,900 |
| 2024/05/01 | 1,524 | 1,530 | 1,521 | 1,529 | 7,100 |
| 2024/04/30 | 1,508 | 1,525 | 1,508 | 1,524 | 8,400 |
| 2024/04/26 | 1,518 | 1,527 | 1,508 | 1,508 | 31,100 |
| 2024/04/25 | 1,532 | 1,532 | 1,520 | 1,529 | 4,900 |
| 2024/04/24 | 1,525 | 1,531 | 1,523 | 1,530 | 7,000 |
| 2024/04/23 | 1,520 | 1,524 | 1,515 | 1,524 | 7,200 |
| 2024/04/22 | 1,502 | 1,518 | 1,501 | 1,518 | 17,800 |
| 2024/04/19 | 1,505 | 1,507 | 1,487 | 1,491 | 26,600 |
| 2024/04/18 | 1,500 | 1,518 | 1,500 | 1,518 | 11,900 |
| 2024/04/17 | 1,511 | 1,512 | 1,500 | 1,500 | 23,900 |
| 2024/04/16 | 1,521 | 1,522 | 1,511 | 1,511 | 12,000 |
| 2024/04/15 | 1,520 | 1,526 | 1,511 | 1,524 | 12,300 |
| 2024/04/12 | 1,525 | 1,533 | 1,522 | 1,523 | 8,800 |
| 2024/04/11 | 1,525 | 1,531 | 1,518 | 1,524 | 16,800 |
| 2024/04/10 | 1,529 | 1,537 | 1,525 | 1,531 | 12,700 |
| 2024/04/09 | 1,539 | 1,540 | 1,527 | 1,533 | 22,900 |
| 2024/04/08 | 1,546 | 1,555 | 1,541 | 1,541 | 15,200 |
| 2024/04/05 | 1,545 | 1,558 | 1,537 | 1,549 | 28,700 |
| 2024/04/04 | 1,568 | 1,568 | 1,556 | 1,559 | 5,400 |
| 2024/04/03 | 1,550 | 1,559 | 1,545 | 1,553 | 13,900 |
| 2024/04/02 | 1,575 | 1,575 | 1,550 | 1,554 | 16,500 |
| 2024/04/01 | 1,584 | 1,590 | 1,560 | 1,572 | 25,300 |
| 2024/03/29 | 1,566 | 1,588 | 1,566 | 1,588 | 21,500 |
| 2024/03/28 | 1,570 | 1,582 | 1,561 | 1,566 | 41,500 |
| 2024/03/27 | 1,597 | 1,615 | 1,595 | 1,610 | 49,400 |
| 2024/03/26 | 1,596 | 1,601 | 1,590 | 1,597 | 16,400 |
| 2024/03/25 | 1,600 | 1,603 | 1,590 | 1,597 | 31,500 |
| 2024/03/22 | 1,610 | 1,610 | 1,596 | 1,598 | 19,400 |