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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,555 | 1,568 | 1,535 | 1,551 | 17,900 |
| 2021/12/29 | 1,543 | 1,567 | 1,521 | 1,557 | 34,900 |
| 2021/12/28 | 1,520 | 1,543 | 1,517 | 1,542 | 28,000 |
| 2021/12/27 | 1,507 | 1,507 | 1,490 | 1,505 | 19,200 |
| 2021/12/24 | 1,508 | 1,512 | 1,488 | 1,489 | 16,700 |
| 2021/12/23 | 1,500 | 1,523 | 1,498 | 1,518 | 21,400 |
| 2021/12/22 | 1,466 | 1,502 | 1,466 | 1,480 | 39,700 |
| 2021/12/21 | 1,482 | 1,495 | 1,441 | 1,465 | 65,200 |
| 2021/12/20 | 1,494 | 1,499 | 1,452 | 1,452 | 74,100 |
| 2021/12/17 | 1,570 | 1,570 | 1,510 | 1,511 | 41,600 |
| 2021/12/16 | 1,580 | 1,580 | 1,540 | 1,570 | 55,200 |
| 2021/12/15 | 1,534 | 1,569 | 1,526 | 1,556 | 33,700 |
| 2021/12/14 | 1,550 | 1,557 | 1,521 | 1,552 | 40,100 |
| 2021/12/13 | 1,619 | 1,619 | 1,559 | 1,567 | 29,100 |
| 2021/12/10 | 1,624 | 1,636 | 1,604 | 1,609 | 24,300 |
| 2021/12/09 | 1,610 | 1,643 | 1,600 | 1,611 | 33,200 |
| 2021/12/08 | 1,653 | 1,653 | 1,593 | 1,607 | 40,400 |
| 2021/12/07 | 1,599 | 1,643 | 1,570 | 1,640 | 51,200 |
| 2021/12/06 | 1,599 | 1,625 | 1,555 | 1,599 | 28,100 |
| 2021/12/03 | 1,539 | 1,595 | 1,539 | 1,590 | 23,800 |
| 2021/12/02 | 1,538 | 1,569 | 1,512 | 1,528 | 45,900 |
| 2021/12/01 | 1,540 | 1,589 | 1,500 | 1,566 | 51,200 |
| 2021/11/30 | 1,624 | 1,644 | 1,552 | 1,558 | 53,500 |
| 2021/11/29 | 1,649 | 1,671 | 1,601 | 1,610 | 64,600 |
| 2021/11/26 | 1,714 | 1,731 | 1,652 | 1,671 | 45,300 |
| 2021/11/25 | 1,768 | 1,768 | 1,702 | 1,714 | 42,600 |
| 2021/11/24 | 1,751 | 1,815 | 1,736 | 1,764 | 94,400 |
| 2021/11/22 | 1,672 | 1,750 | 1,660 | 1,750 | 66,000 |
| 2021/11/19 | 1,681 | 1,681 | 1,646 | 1,673 | 38,900 |
| 2021/11/18 | 1,649 | 1,677 | 1,649 | 1,672 | 29,100 |
| 2021/11/17 | 1,675 | 1,699 | 1,633 | 1,654 | 42,300 |
| 2021/11/16 | 1,627 | 1,698 | 1,615 | 1,675 | 62,600 |
| 2021/11/15 | 1,653 | 1,665 | 1,564 | 1,587 | 102,600 |
| 2021/11/12 | 1,636 | 1,653 | 1,626 | 1,650 | 25,400 |
| 2021/11/11 | 1,682 | 1,685 | 1,632 | 1,641 | 24,400 |
| 2021/11/10 | 1,631 | 1,701 | 1,631 | 1,684 | 21,600 |
| 2021/11/09 | 1,758 | 1,758 | 1,626 | 1,644 | 68,000 |
| 2021/11/08 | 1,755 | 1,828 | 1,740 | 1,763 | 80,400 |
| 2021/11/05 | 1,714 | 1,777 | 1,714 | 1,745 | 38,500 |
| 2021/11/04 | 1,747 | 1,768 | 1,651 | 1,714 | 81,400 |
| 2021/11/02 | 1,760 | 1,840 | 1,710 | 1,734 | 133,700 |
| 2021/11/01 | 1,655 | 1,759 | 1,630 | 1,759 | 291,200 |
| 2021/10/29 | 1,565 | 1,595 | 1,556 | 1,575 | 54,200 |
| 2021/10/28 | 1,557 | 1,563 | 1,520 | 1,562 | 37,300 |
| 2021/10/27 | 1,569 | 1,588 | 1,565 | 1,571 | 20,000 |
| 2021/10/26 | 1,569 | 1,574 | 1,547 | 1,570 | 18,800 |
| 2021/10/25 | 1,535 | 1,577 | 1,535 | 1,564 | 19,000 |
| 2021/10/22 | 1,526 | 1,551 | 1,520 | 1,532 | 12,300 |
| 2021/10/21 | 1,583 | 1,583 | 1,525 | 1,534 | 28,000 |
| 2021/10/20 | 1,600 | 1,613 | 1,574 | 1,584 | 21,400 |
| 2021/10/19 | 1,606 | 1,619 | 1,585 | 1,590 | 51,500 |
| 2021/10/18 | 1,556 | 1,623 | 1,556 | 1,612 | 31,300 |
| 2021/10/15 | 1,540 | 1,555 | 1,532 | 1,546 | 29,900 |
| 2021/10/14 | 1,530 | 1,546 | 1,522 | 1,537 | 10,200 |
| 2021/10/13 | 1,515 | 1,530 | 1,502 | 1,530 | 17,500 |
| 2021/10/12 | 1,563 | 1,563 | 1,511 | 1,515 | 17,700 |
| 2021/10/11 | 1,570 | 1,571 | 1,546 | 1,563 | 23,100 |
| 2021/10/08 | 1,551 | 1,577 | 1,546 | 1,573 | 23,500 |
| 2021/10/07 | 1,517 | 1,550 | 1,517 | 1,527 | 15,500 |
| 2021/10/06 | 1,516 | 1,566 | 1,491 | 1,520 | 25,000 |
| 2021/10/05 | 1,460 | 1,526 | 1,438 | 1,503 | 47,300 |
| 2021/10/04 | 1,530 | 1,534 | 1,440 | 1,480 | 72,300 |
| 2021/10/01 | 1,586 | 1,591 | 1,530 | 1,536 | 55,300 |
| 2021/09/30 | 1,670 | 1,670 | 1,607 | 1,621 | 69,800 |
| 2021/09/29 | 1,597 | 1,662 | 1,567 | 1,660 | 43,400 |
| 2021/09/28 | 1,665 | 1,690 | 1,633 | 1,665 | 50,400 |
| 2021/09/27 | 1,666 | 1,733 | 1,651 | 1,664 | 88,000 |
| 2021/09/24 | 1,620 | 1,658 | 1,620 | 1,649 | 54,100 |
| 2021/09/22 | 1,650 | 1,650 | 1,593 | 1,604 | 33,400 |
| 2021/09/21 | 1,577 | 1,657 | 1,566 | 1,646 | 54,700 |
| 2021/09/17 | 1,652 | 1,662 | 1,614 | 1,632 | 41,600 |
| 2021/09/16 | 1,555 | 1,666 | 1,552 | 1,658 | 108,200 |
| 2021/09/15 | 1,580 | 1,580 | 1,532 | 1,541 | 40,600 |
| 2021/09/14 | 1,610 | 1,630 | 1,581 | 1,591 | 37,800 |
| 2021/09/13 | 1,597 | 1,611 | 1,570 | 1,599 | 114,900 |
| 2021/09/10 | 1,511 | 1,533 | 1,509 | 1,531 | 28,900 |
| 2021/09/09 | 1,504 | 1,523 | 1,504 | 1,521 | 9,600 |
| 2021/09/08 | 1,468 | 1,530 | 1,453 | 1,526 | 35,900 |
| 2021/09/07 | 1,516 | 1,523 | 1,472 | 1,483 | 32,700 |
| 2021/09/06 | 1,540 | 1,540 | 1,490 | 1,519 | 63,900 |
| 2021/09/03 | 1,475 | 1,540 | 1,472 | 1,531 | 46,400 |
| 2021/09/02 | 1,490 | 1,536 | 1,452 | 1,475 | 91,300 |
| 2021/09/01 | 1,424 | 1,489 | 1,424 | 1,485 | 62,200 |
| 2021/08/31 | 1,426 | 1,433 | 1,400 | 1,410 | 26,500 |
| 2021/08/30 | 1,396 | 1,421 | 1,384 | 1,421 | 28,800 |
| 2021/08/27 | 1,396 | 1,396 | 1,360 | 1,386 | 22,300 |
| 2021/08/26 | 1,335 | 1,396 | 1,335 | 1,396 | 67,100 |
| 2021/08/25 | 1,324 | 1,334 | 1,308 | 1,329 | 18,300 |
| 2021/08/24 | 1,278 | 1,324 | 1,269 | 1,322 | 32,400 |
| 2021/08/23 | 1,260 | 1,277 | 1,252 | 1,274 | 23,700 |
| 2021/08/20 | 1,258 | 1,268 | 1,223 | 1,268 | 39,300 |
| 2021/08/19 | 1,266 | 1,267 | 1,242 | 1,258 | 16,900 |
| 2021/08/18 | 1,226 | 1,280 | 1,226 | 1,266 | 20,000 |
| 2021/08/17 | 1,268 | 1,268 | 1,215 | 1,215 | 45,500 |
| 2021/08/16 | 1,293 | 1,308 | 1,251 | 1,264 | 38,500 |
| 2021/08/13 | 1,280 | 1,306 | 1,280 | 1,292 | 27,000 |
| 2021/08/12 | 1,303 | 1,334 | 1,270 | 1,273 | 50,500 |
| 2021/08/11 | 1,340 | 1,370 | 1,289 | 1,296 | 86,200 |
| 2021/08/10 | 1,285 | 1,353 | 1,269 | 1,339 | 59,600 |
| 2021/08/06 | 1,312 | 1,335 | 1,286 | 1,288 | 59,500 |
| 2021/08/05 | 1,267 | 1,321 | 1,258 | 1,311 | 71,900 |
| 2021/08/04 | 1,223 | 1,280 | 1,223 | 1,270 | 66,400 |
| 2021/08/03 | 1,234 | 1,259 | 1,187 | 1,246 | 134,800 |
| 2021/08/02 | 1,225 | 1,315 | 1,221 | 1,240 | 464,300 |
| 2021/07/30 | 1,020 | 1,022 | 1,012 | 1,019 | 6,800 |
| 2021/07/29 | 1,019 | 1,023 | 1,011 | 1,023 | 10,600 |
| 2021/07/28 | 1,024 | 1,024 | 1,017 | 1,019 | 2,100 |
| 2021/07/27 | 1,017 | 1,025 | 1,016 | 1,025 | 3,700 |
| 2021/07/26 | 1,020 | 1,024 | 1,020 | 1,021 | 1,700 |
| 2021/07/21 | 1,016 | 1,019 | 1,014 | 1,018 | 3,800 |
| 2021/07/20 | 1,022 | 1,023 | 1,008 | 1,016 | 13,300 |
| 2021/07/19 | 1,027 | 1,041 | 1,024 | 1,024 | 10,200 |
| 2021/07/16 | 1,035 | 1,035 | 1,025 | 1,027 | 1,700 |
| 2021/07/15 | 1,036 | 1,036 | 1,022 | 1,033 | 9,500 |
| 2021/07/14 | 1,040 | 1,040 | 1,024 | 1,024 | 4,600 |
| 2021/07/13 | 1,035 | 1,039 | 1,026 | 1,037 | 8,700 |
| 2021/07/12 | 1,020 | 1,038 | 1,018 | 1,033 | 7,400 |
| 2021/07/09 | 1,003 | 1,016 | 1,002 | 1,013 | 16,000 |
| 2021/07/08 | 1,024 | 1,025 | 1,011 | 1,011 | 10,400 |
| 2021/07/07 | 1,032 | 1,045 | 1,027 | 1,032 | 7,900 |
| 2021/07/06 | 1,054 | 1,054 | 1,031 | 1,036 | 13,600 |
| 2021/07/05 | 1,053 | 1,056 | 1,053 | 1,054 | 3,800 |
| 2021/07/02 | 1,056 | 1,056 | 1,051 | 1,052 | 7,800 |
| 2021/07/01 | 1,059 | 1,059 | 1,053 | 1,056 | 7,700 |
| 2021/06/30 | 1,057 | 1,057 | 1,048 | 1,052 | 5,800 |
| 2021/06/29 | 1,045 | 1,056 | 1,045 | 1,046 | 10,200 |
| 2021/06/28 | 1,054 | 1,054 | 1,040 | 1,044 | 7,000 |
| 2021/06/25 | 1,055 | 1,061 | 1,038 | 1,040 | 7,300 |
| 2021/06/24 | 1,038 | 1,062 | 1,038 | 1,052 | 22,800 |
| 2021/06/23 | 1,017 | 1,033 | 1,014 | 1,033 | 22,400 |
| 2021/06/22 | 1,015 | 1,021 | 1,013 | 1,017 | 25,300 |
| 2021/06/21 | 1,027 | 1,027 | 1,002 | 1,004 | 19,200 |
| 2021/06/18 | 1,050 | 1,064 | 1,034 | 1,038 | 16,600 |
| 2021/06/17 | 1,036 | 1,048 | 1,036 | 1,047 | 10,600 |
| 2021/06/16 | 1,027 | 1,038 | 1,027 | 1,031 | 5,200 |
| 2021/06/15 | 1,046 | 1,046 | 1,020 | 1,031 | 13,400 |
| 2021/06/14 | 1,053 | 1,056 | 1,048 | 1,048 | 3,100 |
| 2021/06/11 | 1,037 | 1,062 | 1,033 | 1,050 | 16,800 |
| 2021/06/10 | 1,048 | 1,048 | 1,024 | 1,033 | 16,500 |
| 2021/06/09 | 1,057 | 1,063 | 1,048 | 1,048 | 12,400 |
| 2021/06/08 | 1,078 | 1,086 | 1,047 | 1,053 | 29,300 |
| 2021/06/07 | 1,062 | 1,093 | 1,062 | 1,077 | 43,000 |
| 2021/06/04 | 1,036 | 1,056 | 1,035 | 1,052 | 32,500 |
| 2021/06/03 | 988 | 1,030 | 988 | 1,030 | 55,200 |
| 2021/06/02 | 972 | 979 | 972 | 979 | 5,000 |
| 2021/06/01 | 976 | 978 | 969 | 974 | 4,900 |
| 2021/05/31 | 976 | 979 | 972 | 974 | 7,000 |
| 2021/05/28 | 970 | 974 | 966 | 972 | 8,500 |
| 2021/05/27 | 975 | 978 | 970 | 970 | 9,700 |
| 2021/05/26 | 976 | 980 | 976 | 976 | 4,100 |
| 2021/05/25 | 987 | 989 | 974 | 976 | 8,400 |
| 2021/05/24 | 984 | 989 | 982 | 987 | 7,800 |
| 2021/05/21 | 985 | 985 | 977 | 977 | 15,300 |
| 2021/05/20 | 985 | 985 | 981 | 983 | 5,500 |
| 2021/05/19 | 985 | 988 | 976 | 985 | 7,300 |
| 2021/05/18 | 970 | 986 | 967 | 986 | 16,900 |
| 2021/05/17 | 977 | 978 | 960 | 973 | 22,600 |
| 2021/05/14 | 960 | 971 | 959 | 969 | 6,200 |
| 2021/05/13 | 975 | 975 | 945 | 949 | 17,700 |
| 2021/05/12 | 980 | 985 | 960 | 976 | 24,900 |
| 2021/05/11 | 977 | 998 | 977 | 983 | 58,000 |
| 2021/05/10 | 945 | 945 | 914 | 942 | 12,700 |
| 2021/05/07 | 909 | 920 | 908 | 915 | 7,200 |
| 2021/05/06 | 911 | 918 | 911 | 913 | 6,300 |
| 2021/04/30 | 905 | 917 | 904 | 911 | 7,600 |
| 2021/04/28 | 917 | 941 | 899 | 899 | 12,800 |
| 2021/04/27 | 903 | 927 | 902 | 921 | 6,900 |
| 2021/04/26 | 901 | 912 | 891 | 909 | 8,400 |
| 2021/04/23 | 919 | 919 | 901 | 901 | 7,700 |
| 2021/04/22 | 913 | 919 | 913 | 916 | 4,300 |
| 2021/04/21 | 931 | 931 | 911 | 913 | 8,800 |
| 2021/04/20 | 961 | 962 | 938 | 946 | 6,500 |
| 2021/04/19 | 965 | 970 | 958 | 961 | 7,500 |
| 2021/04/16 | 977 | 977 | 956 | 965 | 12,300 |
| 2021/04/15 | 961 | 977 | 961 | 977 | 25,300 |
| 2021/04/14 | 936 | 955 | 936 | 954 | 13,900 |
| 2021/04/13 | 927 | 934 | 926 | 933 | 5,900 |
| 2021/04/12 | 932 | 932 | 917 | 917 | 10,500 |
| 2021/04/09 | 906 | 927 | 906 | 924 | 10,400 |
| 2021/04/08 | 908 | 920 | 905 | 905 | 10,800 |
| 2021/04/07 | 907 | 922 | 907 | 908 | 16,000 |
| 2021/04/06 | 910 | 921 | 905 | 905 | 14,100 |
| 2021/04/05 | 888 | 928 | 888 | 919 | 16,500 |
| 2021/04/02 | 905 | 908 | 889 | 889 | 35,800 |
| 2021/04/01 | 936 | 937 | 915 | 919 | 15,800 |
| 2021/03/31 | 942 | 942 | 935 | 936 | 8,600 |
| 2021/03/30 | 960 | 960 | 932 | 947 | 14,600 |
| 2021/03/29 | 976 | 980 | 970 | 980 | 14,800 |
| 2021/03/26 | 979 | 981 | 972 | 976 | 5,600 |
| 2021/03/25 | 975 | 979 | 972 | 977 | 4,800 |
| 2021/03/24 | 981 | 982 | 965 | 975 | 17,800 |
| 2021/03/23 | 988 | 997 | 984 | 988 | 17,100 |
| 2021/03/22 | 966 | 980 | 966 | 980 | 17,200 |
| 2021/03/19 | 972 | 972 | 960 | 964 | 13,200 |
| 2021/03/18 | 985 | 985 | 971 | 972 | 11,900 |
| 2021/03/17 | 964 | 987 | 964 | 980 | 19,900 |
| 2021/03/16 | 946 | 962 | 945 | 962 | 15,900 |
| 2021/03/15 | 944 | 949 | 942 | 945 | 7,400 |
| 2021/03/12 | 946 | 948 | 934 | 939 | 10,100 |
| 2021/03/11 | 952 | 956 | 940 | 943 | 14,400 |
| 2021/03/10 | 951 | 951 | 934 | 936 | 7,100 |
| 2021/03/09 | 935 | 955 | 926 | 950 | 19,300 |
| 2021/03/08 | 942 | 944 | 926 | 935 | 16,400 |
| 2021/03/05 | 901 | 936 | 901 | 936 | 16,700 |
| 2021/03/04 | 940 | 940 | 910 | 910 | 19,700 |
| 2021/03/03 | 920 | 961 | 915 | 938 | 52,900 |
| 2021/03/02 | 883 | 909 | 874 | 905 | 30,900 |
| 2021/03/01 | 865 | 880 | 864 | 875 | 14,000 |
| 2021/02/26 | 861 | 867 | 858 | 860 | 7,800 |
| 2021/02/25 | 873 | 873 | 865 | 865 | 10,100 |
| 2021/02/24 | 871 | 873 | 860 | 866 | 12,000 |
| 2021/02/22 | 855 | 874 | 855 | 866 | 13,500 |
| 2021/02/19 | 848 | 857 | 848 | 852 | 6,700 |
| 2021/02/18 | 848 | 858 | 847 | 847 | 11,700 |
| 2021/02/17 | 874 | 874 | 845 | 846 | 25,500 |
| 2021/02/16 | 869 | 875 | 868 | 871 | 10,700 |
| 2021/02/15 | 862 | 865 | 855 | 865 | 19,300 |
| 2021/02/12 | 849 | 856 | 849 | 855 | 9,100 |
| 2021/02/10 | 845 | 849 | 845 | 849 | 8,600 |
| 2021/02/09 | 842 | 843 | 837 | 843 | 5,700 |
| 2021/02/08 | 840 | 840 | 836 | 838 | 8,800 |
| 2021/02/05 | 830 | 835 | 827 | 832 | 4,400 |
| 2021/02/04 | 829 | 832 | 826 | 830 | 3,100 |
| 2021/02/03 | 828 | 836 | 828 | 830 | 5,600 |
| 2021/02/02 | 834 | 835 | 819 | 826 | 6,300 |
| 2021/02/01 | 823 | 830 | 821 | 828 | 10,600 |
| 2021/01/29 | 821 | 832 | 816 | 816 | 10,000 |
| 2021/01/28 | 820 | 821 | 808 | 821 | 8,800 |
| 2021/01/27 | 832 | 840 | 821 | 821 | 6,900 |
| 2021/01/26 | 835 | 835 | 830 | 832 | 5,200 |
| 2021/01/25 | 842 | 842 | 830 | 835 | 9,200 |
| 2021/01/22 | 803 | 837 | 801 | 837 | 36,200 |
| 2021/01/21 | 800 | 803 | 799 | 801 | 3,400 |
| 2021/01/20 | 802 | 802 | 798 | 800 | 3,200 |
| 2021/01/19 | 800 | 803 | 799 | 799 | 2,500 |
| 2021/01/18 | 803 | 803 | 798 | 799 | 3,100 |
| 2021/01/15 | 807 | 807 | 801 | 803 | 4,700 |
| 2021/01/14 | 796 | 805 | 796 | 804 | 4,400 |
| 2021/01/13 | 794 | 800 | 794 | 799 | 5,300 |
| 2021/01/12 | 807 | 807 | 794 | 795 | 11,400 |
| 2021/01/08 | 806 | 807 | 801 | 807 | 5,300 |
| 2021/01/07 | 790 | 804 | 790 | 801 | 7,000 |
| 2021/01/06 | 790 | 792 | 786 | 791 | 2,800 |
| 2021/01/05 | 784 | 788 | 784 | 786 | 3,000 |
| 2021/01/04 | 789 | 794 | 782 | 789 | 7,100 |