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 |
|---|---|---|---|---|---|
| 2026/02/06 | 2,218 | 2,267 | 2,203 | 2,243 | 16,400 |
| 2026/02/05 | 2,187 | 2,223 | 2,171 | 2,218 | 13,300 |
| 2026/02/04 | 2,171 | 2,185 | 2,160 | 2,171 | 8,600 |
| 2026/02/03 | 2,169 | 2,172 | 2,142 | 2,169 | 11,000 |
| 2026/02/02 | 2,205 | 2,205 | 2,136 | 2,149 | 29,100 |
| 2026/01/30 | 2,095 | 2,147 | 2,076 | 2,122 | 21,800 |
| 2026/01/29 | 2,120 | 2,120 | 2,092 | 2,095 | 11,300 |
| 2026/01/28 | 2,118 | 2,128 | 2,082 | 2,114 | 14,000 |
| 2026/01/27 | 2,072 | 2,125 | 2,065 | 2,120 | 18,900 |
| 2026/01/26 | 2,076 | 2,084 | 2,072 | 2,072 | 8,600 |
| 2026/01/23 | 2,093 | 2,095 | 2,069 | 2,081 | 5,700 |
| 2026/01/22 | 2,058 | 2,100 | 2,058 | 2,093 | 7,300 |
| 2026/01/21 | 2,065 | 2,075 | 2,051 | 2,055 | 11,800 |
| 2026/01/20 | 2,074 | 2,111 | 2,065 | 2,105 | 11,000 |
| 2026/01/19 | 2,085 | 2,085 | 2,043 | 2,076 | 12,800 |
| 2026/01/16 | 2,118 | 2,129 | 2,058 | 2,093 | 22,200 |
| 2026/01/15 | 2,133 | 2,149 | 2,097 | 2,119 | 15,500 |
| 2026/01/14 | 2,077 | 2,133 | 2,077 | 2,129 | 15,700 |
| 2026/01/13 | 2,055 | 2,074 | 2,050 | 2,050 | 10,800 |
| 2026/01/09 | 2,025 | 2,048 | 2,017 | 2,034 | 9,600 |
| 2026/01/08 | 2,002 | 2,025 | 2,000 | 2,022 | 7,500 |
| 2026/01/07 | 1,987 | 2,015 | 1,976 | 2,000 | 10,400 |
| 2026/01/06 | 1,960 | 1,996 | 1,960 | 1,988 | 6,700 |
| 2026/01/05 | 1,955 | 1,965 | 1,943 | 1,960 | 14,800 |
| 2025/12/30 | 1,942 | 1,967 | 1,942 | 1,954 | 10,100 |
| 2025/12/29 | 1,911 | 1,948 | 1,902 | 1,941 | 14,600 |
| 2025/12/26 | 1,915 | 1,915 | 1,896 | 1,896 | 11,000 |
| 2025/12/25 | 1,914 | 1,922 | 1,901 | 1,919 | 10,600 |
| 2025/12/24 | 1,912 | 1,928 | 1,901 | 1,907 | 14,700 |
| 2025/12/23 | 1,882 | 1,904 | 1,882 | 1,899 | 7,600 |
| 2025/12/22 | 1,910 | 1,915 | 1,889 | 1,893 | 10,700 |
| 2025/12/19 | 1,910 | 1,914 | 1,897 | 1,910 | 10,100 |
| 2025/12/18 | 1,879 | 1,905 | 1,875 | 1,900 | 10,400 |
| 2025/12/17 | 1,873 | 1,880 | 1,867 | 1,870 | 11,100 |
| 2025/12/16 | 1,869 | 1,875 | 1,856 | 1,866 | 21,300 |
| 2025/12/15 | 1,843 | 1,870 | 1,841 | 1,868 | 6,400 |
| 2025/12/12 | 1,829 | 1,850 | 1,820 | 1,843 | 12,600 |
| 2025/12/11 | 1,844 | 1,844 | 1,818 | 1,827 | 10,000 |
| 2025/12/10 | 1,841 | 1,844 | 1,827 | 1,827 | 17,200 |
| 2025/12/09 | 1,841 | 1,845 | 1,822 | 1,825 | 16,900 |
| 2025/12/08 | 1,831 | 1,855 | 1,830 | 1,837 | 13,100 |
| 2025/12/05 | 1,875 | 1,875 | 1,828 | 1,832 | 25,200 |
| 2025/12/04 | 1,883 | 1,883 | 1,866 | 1,870 | 6,100 |
| 2025/12/03 | 1,900 | 1,900 | 1,866 | 1,868 | 13,500 |
| 2025/12/02 | 1,921 | 1,921 | 1,880 | 1,892 | 14,400 |
| 2025/12/01 | 1,981 | 1,981 | 1,920 | 1,921 | 12,600 |
| 2025/11/28 | 1,953 | 1,971 | 1,947 | 1,947 | 6,900 |
| 2025/11/27 | 1,934 | 1,963 | 1,934 | 1,953 | 7,700 |
| 2025/11/26 | 1,911 | 1,932 | 1,902 | 1,916 | 6,800 |
| 2025/11/25 | 1,885 | 1,912 | 1,885 | 1,887 | 10,200 |
| 2025/11/21 | 1,862 | 1,904 | 1,862 | 1,880 | 14,300 |
| 2025/11/20 | 1,865 | 1,909 | 1,865 | 1,873 | 11,200 |
| 2025/11/19 | 1,894 | 1,896 | 1,858 | 1,865 | 27,100 |
| 2025/11/18 | 1,916 | 1,916 | 1,894 | 1,896 | 7,400 |
| 2025/11/17 | 1,929 | 1,929 | 1,901 | 1,908 | 7,400 |
| 2025/11/14 | 1,908 | 1,929 | 1,901 | 1,929 | 9,500 |
| 2025/11/13 | 1,914 | 1,920 | 1,907 | 1,908 | 6,200 |
| 2025/11/12 | 1,902 | 1,934 | 1,902 | 1,917 | 8,200 |
| 2025/11/11 | 1,917 | 1,917 | 1,895 | 1,910 | 6,500 |
| 2025/11/10 | 1,917 | 1,923 | 1,904 | 1,922 | 12,700 |
| 2025/11/07 | 1,900 | 1,907 | 1,885 | 1,904 | 14,500 |
| 2025/11/06 | 1,962 | 1,962 | 1,904 | 1,904 | 6,600 |
| 2025/11/05 | 1,982 | 1,982 | 1,915 | 1,941 | 28,200 |
| 2025/11/04 | 2,003 | 2,029 | 1,982 | 1,988 | 28,000 |
| 2025/10/31 | 1,984 | 2,001 | 1,971 | 1,985 | 24,600 |
| 2025/10/30 | 1,993 | 2,004 | 1,979 | 2,000 | 24,300 |
| 2025/10/29 | 2,000 | 2,000 | 1,970 | 1,985 | 21,700 |
| 2025/10/28 | 2,004 | 2,005 | 1,982 | 2,000 | 15,200 |
| 2025/10/27 | 1,992 | 2,018 | 1,975 | 2,012 | 17,700 |
| 2025/10/24 | 1,999 | 2,007 | 1,980 | 1,992 | 16,700 |
| 2025/10/23 | 1,987 | 2,005 | 1,981 | 2,005 | 12,400 |
| 2025/10/22 | 1,991 | 2,007 | 1,985 | 1,990 | 15,100 |
| 2025/10/21 | 2,042 | 2,058 | 1,987 | 1,992 | 29,200 |
| 2025/10/20 | 1,993 | 2,046 | 1,965 | 2,041 | 37,600 |
| 2025/10/17 | 1,995 | 2,029 | 1,971 | 1,994 | 43,200 |
| 2025/10/16 | 2,013 | 2,026 | 1,951 | 1,995 | 48,600 |
| 2025/10/15 | 1,941 | 2,004 | 1,927 | 2,001 | 85,800 |
| 2025/10/14 | 1,860 | 1,947 | 1,858 | 1,937 | 232,700 |
| 2025/10/10 | 1,730 | 1,734 | 1,700 | 1,715 | 10,900 |
| 2025/10/09 | 1,707 | 1,728 | 1,705 | 1,728 | 13,700 |
| 2025/10/08 | 1,669 | 1,698 | 1,669 | 1,693 | 10,400 |
| 2025/10/07 | 1,679 | 1,684 | 1,651 | 1,675 | 19,000 |
| 2025/10/06 | 1,675 | 1,690 | 1,667 | 1,668 | 16,400 |
| 2025/10/03 | 1,650 | 1,662 | 1,646 | 1,657 | 14,700 |
| 2025/10/02 | 1,655 | 1,668 | 1,650 | 1,658 | 15,000 |
| 2025/10/01 | 1,678 | 1,678 | 1,641 | 1,645 | 28,700 |
| 2025/09/30 | 1,700 | 1,700 | 1,680 | 1,681 | 16,900 |
| 2025/09/29 | 1,758 | 1,758 | 1,681 | 1,685 | 48,500 |
| 2025/09/26 | 1,746 | 1,769 | 1,745 | 1,760 | 23,200 |
| 2025/09/25 | 1,743 | 1,765 | 1,743 | 1,747 | 12,700 |
| 2025/09/24 | 1,745 | 1,759 | 1,728 | 1,759 | 11,700 |
| 2025/09/22 | 1,730 | 1,753 | 1,730 | 1,736 | 10,800 |
| 2025/09/19 | 1,733 | 1,740 | 1,710 | 1,722 | 12,500 |
| 2025/09/18 | 1,726 | 1,732 | 1,715 | 1,725 | 7,200 |
| 2025/09/17 | 1,735 | 1,735 | 1,711 | 1,719 | 10,300 |
| 2025/09/16 | 1,724 | 1,738 | 1,720 | 1,727 | 12,500 |
| 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 |