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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,720 | 1,720 | 1,656 | 1,673 | 124,500 |
| 2024/04/18 | 1,681 | 1,737 | 1,681 | 1,720 | 120,200 |
| 2024/04/17 | 1,717 | 1,734 | 1,689 | 1,705 | 155,300 |
| 2024/04/16 | 1,704 | 1,726 | 1,690 | 1,725 | 137,400 |
| 2024/04/15 | 1,704 | 1,718 | 1,687 | 1,700 | 126,500 |
| 2024/04/12 | 1,777 | 1,779 | 1,719 | 1,725 | 109,100 |
| 2024/04/11 | 1,715 | 1,774 | 1,709 | 1,764 | 142,100 |
| 2024/04/10 | 1,720 | 1,734 | 1,716 | 1,720 | 103,000 |
| 2024/04/09 | 1,707 | 1,730 | 1,703 | 1,724 | 99,200 |
| 2024/04/08 | 1,715 | 1,721 | 1,692 | 1,707 | 80,100 |
| 2024/04/05 | 1,698 | 1,719 | 1,689 | 1,712 | 52,500 |
| 2024/04/04 | 1,700 | 1,732 | 1,691 | 1,718 | 105,400 |
| 2024/04/03 | 1,738 | 1,738 | 1,688 | 1,691 | 242,000 |
| 2024/04/02 | 1,786 | 1,797 | 1,751 | 1,762 | 153,000 |
| 2024/04/01 | 1,827 | 1,833 | 1,804 | 1,817 | 93,100 |
| 2024/03/29 | 1,782 | 1,800 | 1,781 | 1,792 | 115,700 |
| 2024/03/28 | 1,816 | 1,839 | 1,783 | 1,788 | 130,300 |
| 2024/03/27 | 1,839 | 1,848 | 1,830 | 1,838 | 171,400 |
| 2024/03/26 | 1,829 | 1,852 | 1,826 | 1,844 | 123,300 |
| 2024/03/25 | 1,889 | 1,890 | 1,838 | 1,838 | 185,600 |
| 2024/03/22 | 1,885 | 1,905 | 1,875 | 1,900 | 107,300 |
| 2024/03/21 | 1,914 | 1,923 | 1,891 | 1,891 | 98,100 |
| 2024/03/19 | 1,888 | 1,906 | 1,874 | 1,897 | 108,900 |
| 2024/03/18 | 1,876 | 1,885 | 1,860 | 1,879 | 104,600 |
| 2024/03/15 | 1,870 | 1,874 | 1,853 | 1,853 | 80,200 |
| 2024/03/14 | 1,866 | 1,882 | 1,847 | 1,880 | 100,800 |
| 2024/03/13 | 1,908 | 1,917 | 1,866 | 1,876 | 70,900 |
| 2024/03/12 | 1,867 | 1,896 | 1,848 | 1,895 | 84,300 |
| 2024/03/11 | 1,880 | 1,907 | 1,873 | 1,890 | 125,900 |
| 2024/03/08 | 1,890 | 1,910 | 1,870 | 1,900 | 100,000 |
| 2024/03/07 | 1,914 | 1,936 | 1,900 | 1,907 | 106,700 |
| 2024/03/06 | 1,910 | 1,914 | 1,890 | 1,896 | 89,900 |
| 2024/03/05 | 1,933 | 1,933 | 1,889 | 1,900 | 93,400 |
| 2024/03/04 | 1,959 | 1,985 | 1,932 | 1,932 | 99,300 |
| 2024/03/01 | 1,987 | 2,005 | 1,953 | 1,959 | 109,000 |
| 2024/02/29 | 1,949 | 1,977 | 1,942 | 1,975 | 122,000 |
| 2024/02/28 | 1,920 | 1,956 | 1,920 | 1,949 | 91,300 |
| 2024/02/27 | 1,914 | 1,928 | 1,906 | 1,921 | 86,000 |
| 2024/02/26 | 1,902 | 1,922 | 1,887 | 1,889 | 107,600 |
| 2024/02/22 | 1,940 | 1,966 | 1,897 | 1,910 | 146,800 |
| 2024/02/21 | 1,924 | 1,974 | 1,895 | 1,938 | 185,900 |
| 2024/02/20 | 1,930 | 1,930 | 1,883 | 1,886 | 109,600 |
| 2024/02/19 | 1,858 | 1,933 | 1,855 | 1,929 | 152,700 |
| 2024/02/16 | 1,871 | 1,900 | 1,859 | 1,862 | 126,300 |
| 2024/02/15 | 1,827 | 1,873 | 1,821 | 1,859 | 159,100 |
| 2024/02/14 | 1,831 | 1,841 | 1,812 | 1,828 | 115,000 |
| 2024/02/13 | 1,810 | 1,851 | 1,806 | 1,841 | 197,300 |
| 2024/02/09 | 1,813 | 1,837 | 1,801 | 1,801 | 94,500 |
| 2024/02/08 | 1,830 | 1,830 | 1,787 | 1,801 | 192,800 |
| 2024/02/07 | 1,825 | 1,855 | 1,819 | 1,849 | 163,500 |
| 2024/02/06 | 1,870 | 1,884 | 1,830 | 1,830 | 141,600 |
| 2024/02/05 | 1,860 | 1,877 | 1,833 | 1,877 | 193,000 |
| 2024/02/02 | 1,914 | 1,916 | 1,842 | 1,843 | 408,000 |
| 2024/02/01 | 1,913 | 1,973 | 1,908 | 1,948 | 163,700 |
| 2024/01/31 | 1,980 | 2,023 | 1,881 | 1,938 | 329,300 |
| 2024/01/30 | 2,000 | 2,012 | 1,971 | 1,974 | 163,200 |
| 2024/01/29 | 2,012 | 2,012 | 1,989 | 1,989 | 103,900 |
| 2024/01/26 | 2,011 | 2,043 | 2,001 | 2,012 | 140,900 |
| 2024/01/25 | 2,015 | 2,030 | 1,980 | 2,003 | 107,600 |
| 2024/01/24 | 2,018 | 2,043 | 2,006 | 2,026 | 100,500 |
| 2024/01/23 | 2,025 | 2,043 | 2,013 | 2,021 | 125,300 |
| 2024/01/22 | 2,000 | 2,021 | 1,993 | 2,019 | 75,900 |
| 2024/01/19 | 1,984 | 1,999 | 1,982 | 1,988 | 96,300 |
| 2024/01/18 | 1,950 | 1,980 | 1,950 | 1,959 | 80,200 |
| 2024/01/17 | 1,977 | 1,994 | 1,944 | 1,945 | 154,400 |
| 2024/01/16 | 2,008 | 2,011 | 1,975 | 1,977 | 125,300 |
| 2024/01/15 | 1,997 | 2,034 | 1,993 | 2,030 | 88,800 |
| 2024/01/12 | 2,015 | 2,027 | 1,986 | 2,003 | 72,400 |
| 2024/01/11 | 2,013 | 2,014 | 1,982 | 2,005 | 104,300 |
| 2024/01/10 | 2,006 | 2,020 | 1,995 | 2,011 | 107,000 |
| 2024/01/09 | 2,056 | 2,064 | 1,987 | 1,996 | 123,800 |
| 2024/01/05 | 2,060 | 2,077 | 2,015 | 2,018 | 185,800 |
| 2024/01/04 | 2,019 | 2,055 | 2,014 | 2,047 | 68,300 |
| 2023/12/29 | 2,034 | 2,050 | 2,013 | 2,048 | 87,400 |
| 2023/12/28 | 2,015 | 2,032 | 1,994 | 2,032 | 103,700 |
| 2023/12/27 | 1,959 | 1,986 | 1,951 | 1,986 | 97,600 |
| 2023/12/26 | 1,925 | 1,967 | 1,922 | 1,953 | 82,600 |
| 2023/12/25 | 1,967 | 1,967 | 1,922 | 1,926 | 101,600 |
| 2023/12/22 | 1,911 | 1,965 | 1,910 | 1,960 | 168,300 |
| 2023/12/21 | 1,875 | 1,895 | 1,867 | 1,879 | 83,900 |
| 2023/12/20 | 1,890 | 1,904 | 1,879 | 1,888 | 109,000 |
| 2023/12/19 | 1,888 | 1,896 | 1,871 | 1,888 | 93,900 |
| 2023/12/18 | 1,888 | 1,902 | 1,872 | 1,894 | 73,000 |
| 2023/12/15 | 1,876 | 1,899 | 1,866 | 1,892 | 88,900 |
| 2023/12/14 | 1,899 | 1,914 | 1,876 | 1,889 | 107,900 |
| 2023/12/13 | 1,860 | 1,879 | 1,849 | 1,863 | 102,500 |
| 2023/12/12 | 1,909 | 1,927 | 1,865 | 1,866 | 96,200 |
| 2023/12/11 | 1,857 | 1,883 | 1,840 | 1,880 | 231,600 |
| 2023/12/08 | 1,841 | 1,858 | 1,817 | 1,827 | 106,400 |
| 2023/12/07 | 1,891 | 1,891 | 1,856 | 1,860 | 74,600 |
| 2023/12/06 | 1,853 | 1,918 | 1,853 | 1,915 | 99,900 |
| 2023/12/05 | 1,883 | 1,900 | 1,859 | 1,859 | 83,400 |
| 2023/12/04 | 1,875 | 1,890 | 1,855 | 1,872 | 153,700 |
| 2023/12/01 | 1,925 | 1,925 | 1,884 | 1,892 | 163,300 |
| 2023/11/30 | 1,950 | 1,972 | 1,936 | 1,942 | 109,300 |
| 2023/11/29 | 1,930 | 1,976 | 1,930 | 1,975 | 125,700 |
| 2023/11/28 | 1,895 | 1,948 | 1,890 | 1,921 | 129,800 |
| 2023/11/27 | 1,894 | 1,953 | 1,894 | 1,924 | 169,300 |
| 2023/11/24 | 1,845 | 1,875 | 1,829 | 1,873 | 162,300 |
| 2023/11/22 | 1,844 | 1,876 | 1,840 | 1,849 | 173,500 |
| 2023/11/21 | 1,822 | 1,848 | 1,806 | 1,825 | 147,400 |
| 2023/11/20 | 1,819 | 1,838 | 1,803 | 1,803 | 95,100 |
| 2023/11/17 | 1,822 | 1,824 | 1,792 | 1,819 | 110,900 |
| 2023/11/16 | 1,827 | 1,827 | 1,796 | 1,822 | 108,200 |
| 2023/11/15 | 1,830 | 1,856 | 1,816 | 1,853 | 110,700 |
| 2023/11/14 | 1,800 | 1,827 | 1,796 | 1,816 | 80,000 |
| 2023/11/13 | 1,827 | 1,827 | 1,794 | 1,808 | 57,700 |
| 2023/11/10 | 1,809 | 1,819 | 1,786 | 1,804 | 78,900 |
| 2023/11/09 | 1,806 | 1,833 | 1,804 | 1,826 | 57,800 |
| 2023/11/08 | 1,802 | 1,822 | 1,792 | 1,806 | 118,800 |
| 2023/11/07 | 1,813 | 1,821 | 1,799 | 1,815 | 100,000 |
| 2023/11/06 | 1,833 | 1,841 | 1,803 | 1,810 | 144,000 |
| 2023/11/02 | 1,797 | 1,821 | 1,783 | 1,793 | 116,000 |
| 2023/11/01 | 1,783 | 1,797 | 1,744 | 1,783 | 196,100 |
| 2023/10/31 | 1,674 | 1,741 | 1,625 | 1,729 | 317,400 |
| 2023/10/30 | 1,699 | 1,699 | 1,637 | 1,643 | 205,800 |
| 2023/10/27 | 1,713 | 1,719 | 1,689 | 1,712 | 126,000 |
| 2023/10/26 | 1,705 | 1,723 | 1,702 | 1,710 | 86,200 |
| 2023/10/25 | 1,769 | 1,769 | 1,726 | 1,733 | 110,600 |
| 2023/10/24 | 1,723 | 1,752 | 1,684 | 1,747 | 141,100 |
| 2023/10/23 | 1,750 | 1,750 | 1,721 | 1,733 | 81,600 |
| 2023/10/20 | 1,775 | 1,778 | 1,738 | 1,753 | 115,100 |
| 2023/10/19 | 1,801 | 1,812 | 1,788 | 1,799 | 92,500 |
| 2023/10/18 | 1,861 | 1,861 | 1,832 | 1,835 | 64,500 |
| 2023/10/17 | 1,850 | 1,863 | 1,842 | 1,861 | 66,800 |
| 2023/10/16 | 1,810 | 1,841 | 1,800 | 1,827 | 102,400 |
| 2023/10/13 | 1,889 | 1,891 | 1,827 | 1,828 | 123,200 |
| 2023/10/12 | 1,860 | 1,903 | 1,846 | 1,900 | 100,200 |
| 2023/10/11 | 1,895 | 1,902 | 1,860 | 1,860 | 127,800 |
| 2023/10/10 | 1,930 | 1,935 | 1,898 | 1,903 | 88,000 |
| 2023/10/06 | 1,915 | 1,934 | 1,898 | 1,903 | 66,100 |
| 2023/10/05 | 1,919 | 1,931 | 1,889 | 1,903 | 92,100 |
| 2023/10/04 | 1,900 | 1,916 | 1,891 | 1,892 | 110,400 |
| 2023/10/03 | 1,934 | 1,954 | 1,925 | 1,927 | 92,000 |
| 2023/10/02 | 1,967 | 1,998 | 1,942 | 1,942 | 145,700 |
| 2023/09/29 | 1,959 | 1,966 | 1,934 | 1,948 | 134,800 |
| 2023/09/28 | 1,956 | 1,962 | 1,925 | 1,940 | 150,100 |
| 2023/09/27 | 1,883 | 1,959 | 1,876 | 1,958 | 175,000 |
| 2023/09/26 | 1,906 | 1,958 | 1,905 | 1,905 | 209,200 |
| 2023/09/25 | 1,878 | 1,907 | 1,855 | 1,902 | 149,600 |
| 2023/09/22 | 1,855 | 1,856 | 1,805 | 1,848 | 194,200 |
| 2023/09/21 | 1,900 | 1,912 | 1,879 | 1,879 | 125,300 |
| 2023/09/20 | 1,954 | 1,956 | 1,889 | 1,889 | 145,500 |
| 2023/09/19 | 1,937 | 1,948 | 1,918 | 1,948 | 94,200 |
| 2023/09/15 | 1,950 | 1,955 | 1,924 | 1,945 | 139,000 |
| 2023/09/14 | 1,920 | 1,955 | 1,908 | 1,944 | 99,000 |
| 2023/09/13 | 1,913 | 1,926 | 1,902 | 1,918 | 76,800 |
| 2023/09/12 | 1,921 | 1,934 | 1,906 | 1,913 | 74,900 |
| 2023/09/11 | 1,935 | 1,947 | 1,906 | 1,917 | 92,800 |
| 2023/09/08 | 1,950 | 1,965 | 1,929 | 1,944 | 123,700 |
| 2023/09/07 | 1,991 | 1,991 | 1,956 | 1,960 | 95,100 |
| 2023/09/06 | 2,005 | 2,015 | 1,977 | 2,003 | 134,800 |
| 2023/09/05 | 2,040 | 2,046 | 2,018 | 2,032 | 98,600 |
| 2023/09/04 | 2,033 | 2,046 | 2,023 | 2,037 | 124,400 |
| 2023/09/01 | 1,940 | 2,010 | 1,933 | 2,001 | 162,200 |
| 2023/08/31 | 1,922 | 1,951 | 1,922 | 1,944 | 85,700 |
| 2023/08/30 | 1,957 | 1,960 | 1,927 | 1,930 | 117,900 |
| 2023/08/29 | 1,950 | 1,967 | 1,946 | 1,958 | 47,900 |
| 2023/08/28 | 1,968 | 1,969 | 1,952 | 1,955 | 62,100 |
| 2023/08/25 | 1,939 | 1,959 | 1,930 | 1,959 | 76,100 |
| 2023/08/24 | 1,945 | 1,971 | 1,937 | 1,963 | 81,000 |
| 2023/08/23 | 1,943 | 1,961 | 1,915 | 1,957 | 85,400 |
| 2023/08/22 | 1,902 | 1,950 | 1,894 | 1,950 | 93,700 |
| 2023/08/21 | 1,894 | 1,924 | 1,894 | 1,914 | 83,200 |
| 2023/08/18 | 1,918 | 1,919 | 1,887 | 1,890 | 117,000 |
| 2023/08/17 | 1,950 | 1,953 | 1,923 | 1,948 | 80,800 |
| 2023/08/16 | 1,980 | 1,997 | 1,957 | 1,967 | 100,400 |
| 2023/08/15 | 1,957 | 2,002 | 1,957 | 1,999 | 122,900 |
| 2023/08/14 | 1,965 | 1,991 | 1,953 | 1,957 | 96,100 |
| 2023/08/10 | 1,965 | 1,977 | 1,938 | 1,975 | 89,800 |
| 2023/08/09 | 1,967 | 1,970 | 1,921 | 1,955 | 150,000 |
| 2023/08/08 | 2,011 | 2,011 | 1,969 | 1,988 | 79,600 |
| 2023/08/07 | 1,994 | 2,016 | 1,987 | 2,012 | 104,000 |
| 2023/08/04 | 1,977 | 2,007 | 1,965 | 2,006 | 131,700 |
| 2023/08/03 | 1,950 | 1,988 | 1,950 | 1,965 | 173,300 |
| 2023/08/02 | 1,982 | 1,982 | 1,945 | 1,951 | 225,700 |
| 2023/08/01 | 2,095 | 2,100 | 2,011 | 2,017 | 173,800 |
| 2023/07/31 | 2,140 | 2,158 | 2,080 | 2,107 | 249,000 |
| 2023/07/28 | 2,043 | 2,051 | 2,010 | 2,034 | 141,000 |
| 2023/07/27 | 2,076 | 2,083 | 2,062 | 2,080 | 118,700 |
| 2023/07/26 | 2,082 | 2,091 | 2,042 | 2,067 | 149,100 |
| 2023/07/25 | 2,064 | 2,100 | 2,055 | 2,081 | 147,900 |
| 2023/07/24 | 2,100 | 2,131 | 2,068 | 2,074 | 246,400 |
| 2023/07/21 | 2,069 | 2,136 | 2,049 | 2,061 | 332,600 |
| 2023/07/20 | 2,065 | 2,070 | 2,019 | 2,019 | 158,000 |
| 2023/07/19 | 2,026 | 2,058 | 2,015 | 2,049 | 202,300 |
| 2023/07/18 | 2,008 | 2,015 | 1,976 | 1,994 | 147,300 |
| 2023/07/14 | 2,027 | 2,037 | 2,001 | 2,002 | 293,800 |
| 2023/07/13 | 1,941 | 2,007 | 1,929 | 2,005 | 367,100 |
| 2023/07/12 | 1,920 | 1,928 | 1,886 | 1,922 | 307,600 |
| 2023/07/11 | 1,913 | 1,929 | 1,909 | 1,921 | 151,300 |
| 2023/07/10 | 1,912 | 1,938 | 1,897 | 1,900 | 220,100 |
| 2023/07/07 | 1,899 | 1,919 | 1,875 | 1,904 | 164,300 |
| 2023/07/06 | 1,910 | 1,918 | 1,884 | 1,893 | 217,800 |
| 2023/07/05 | 1,908 | 1,922 | 1,883 | 1,898 | 165,200 |
| 2023/07/04 | 1,948 | 1,948 | 1,914 | 1,920 | 240,400 |
| 2023/07/03 | 1,928 | 1,951 | 1,928 | 1,940 | 205,900 |
| 2023/06/30 | 1,924 | 1,933 | 1,908 | 1,915 | 169,500 |
| 2023/06/29 | 1,955 | 1,960 | 1,913 | 1,921 | 196,300 |
| 2023/06/28 | 1,930 | 1,939 | 1,912 | 1,920 | 250,900 |