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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,472 | 1,493 | 1,472 | 1,489 | 220,600 |
| 2025/07/29 | 1,475 | 1,482 | 1,467 | 1,473 | 184,600 |
| 2025/07/28 | 1,494 | 1,504 | 1,484 | 1,486 | 184,900 |
| 2025/07/25 | 1,504 | 1,506 | 1,488 | 1,495 | 141,500 |
| 2025/07/24 | 1,493 | 1,508 | 1,489 | 1,506 | 168,900 |
| 2025/07/23 | 1,470 | 1,495 | 1,470 | 1,494 | 228,900 |
| 2025/07/22 | 1,477 | 1,480 | 1,462 | 1,464 | 189,400 |
| 2025/07/18 | 1,471 | 1,474 | 1,451 | 1,451 | 189,200 |
| 2025/07/17 | 1,464 | 1,480 | 1,464 | 1,471 | 216,200 |
| 2025/07/16 | 1,457 | 1,477 | 1,457 | 1,467 | 260,900 |
| 2025/07/15 | 1,470 | 1,478 | 1,454 | 1,457 | 238,300 |
| 2025/07/14 | 1,460 | 1,472 | 1,457 | 1,460 | 302,700 |
| 2025/07/11 | 1,480 | 1,487 | 1,463 | 1,463 | 284,900 |
| 2025/07/10 | 1,491 | 1,496 | 1,469 | 1,474 | 245,800 |
| 2025/07/09 | 1,488 | 1,498 | 1,483 | 1,490 | 222,900 |
| 2025/07/08 | 1,468 | 1,481 | 1,468 | 1,473 | 180,200 |
| 2025/07/07 | 1,472 | 1,483 | 1,465 | 1,470 | 112,600 |
| 2025/07/04 | 1,470 | 1,483 | 1,470 | 1,475 | 108,400 |
| 2025/07/03 | 1,465 | 1,473 | 1,448 | 1,464 | 680,100 |
| 2025/07/02 | 1,469 | 1,482 | 1,465 | 1,473 | 383,800 |
| 2025/07/01 | 1,475 | 1,479 | 1,469 | 1,469 | 191,600 |
| 2025/06/30 | 1,498 | 1,503 | 1,475 | 1,477 | 240,300 |
| 2025/06/27 | 1,495 | 1,503 | 1,487 | 1,491 | 236,700 |
| 2025/06/26 | 1,495 | 1,503 | 1,487 | 1,493 | 289,000 |
| 2025/06/25 | 1,497 | 1,510 | 1,490 | 1,504 | 230,000 |
| 2025/06/24 | 1,485 | 1,503 | 1,480 | 1,499 | 182,000 |
| 2025/06/23 | 1,470 | 1,472 | 1,460 | 1,469 | 151,200 |
| 2025/06/20 | 1,473 | 1,482 | 1,466 | 1,475 | 239,000 |
| 2025/06/19 | 1,480 | 1,494 | 1,471 | 1,480 | 291,100 |
| 2025/06/18 | 1,484 | 1,495 | 1,484 | 1,490 | 145,800 |
| 2025/06/17 | 1,485 | 1,495 | 1,480 | 1,483 | 161,900 |
| 2025/06/16 | 1,472 | 1,482 | 1,468 | 1,468 | 158,400 |
| 2025/06/13 | 1,500 | 1,504 | 1,464 | 1,465 | 265,400 |
| 2025/06/12 | 1,497 | 1,508 | 1,488 | 1,500 | 266,700 |
| 2025/06/11 | 1,499 | 1,513 | 1,498 | 1,504 | 183,300 |
| 2025/06/10 | 1,507 | 1,532 | 1,495 | 1,505 | 330,000 |
| 2025/06/09 | 1,521 | 1,526 | 1,500 | 1,506 | 370,000 |
| 2025/06/06 | 1,507 | 1,509 | 1,483 | 1,491 | 436,900 |
| 2025/06/05 | 1,500 | 1,512 | 1,491 | 1,512 | 369,000 |
| 2025/06/04 | 1,550 | 1,561 | 1,520 | 1,520 | 355,800 |
| 2025/06/03 | 1,578 | 1,586 | 1,553 | 1,564 | 302,200 |
| 2025/06/02 | 1,590 | 1,608 | 1,566 | 1,591 | 350,500 |
| 2025/05/30 | 1,592 | 1,594 | 1,559 | 1,590 | 637,700 |
| 2025/05/29 | 1,549 | 1,593 | 1,520 | 1,591 | 1,033,500 |
| 2025/05/28 | 1,444 | 1,462 | 1,441 | 1,445 | 243,800 |
| 2025/05/27 | 1,455 | 1,465 | 1,446 | 1,452 | 233,400 |
| 2025/05/26 | 1,448 | 1,470 | 1,446 | 1,450 | 312,900 |
| 2025/05/23 | 1,484 | 1,500 | 1,459 | 1,464 | 301,700 |
| 2025/05/22 | 1,494 | 1,509 | 1,485 | 1,500 | 254,200 |
| 2025/05/21 | 1,512 | 1,533 | 1,485 | 1,485 | 275,100 |
| 2025/05/20 | 1,550 | 1,559 | 1,526 | 1,532 | 320,100 |
| 2025/05/19 | 1,516 | 1,538 | 1,509 | 1,530 | 476,400 |
| 2025/05/16 | 1,510 | 1,528 | 1,488 | 1,515 | 468,700 |
| 2025/05/15 | 1,599 | 1,609 | 1,476 | 1,510 | 974,400 |
| 2025/05/14 | 1,775 | 1,784 | 1,750 | 1,776 | 89,100 |
| 2025/05/13 | 1,790 | 1,805 | 1,785 | 1,785 | 83,200 |
| 2025/05/12 | 1,788 | 1,798 | 1,768 | 1,790 | 100,300 |
| 2025/05/09 | 1,732 | 1,802 | 1,729 | 1,784 | 198,600 |
| 2025/05/08 | 1,732 | 1,744 | 1,718 | 1,727 | 147,100 |
| 2025/05/07 | 1,764 | 1,775 | 1,741 | 1,741 | 156,900 |
| 2025/05/02 | 1,738 | 1,766 | 1,732 | 1,764 | 118,800 |
| 2025/05/01 | 1,759 | 1,764 | 1,741 | 1,756 | 112,900 |
| 2025/04/30 | 1,752 | 1,768 | 1,732 | 1,768 | 129,300 |
| 2025/04/28 | 1,747 | 1,775 | 1,740 | 1,769 | 179,700 |
| 2025/04/25 | 1,735 | 1,769 | 1,731 | 1,747 | 140,000 |
| 2025/04/24 | 1,752 | 1,767 | 1,719 | 1,725 | 125,500 |
| 2025/04/23 | 1,770 | 1,775 | 1,756 | 1,757 | 92,400 |
| 2025/04/22 | 1,747 | 1,766 | 1,741 | 1,758 | 113,700 |
| 2025/04/21 | 1,745 | 1,758 | 1,724 | 1,752 | 165,600 |
| 2025/04/18 | 1,720 | 1,747 | 1,703 | 1,746 | 182,900 |
| 2025/04/17 | 1,736 | 1,737 | 1,723 | 1,735 | 130,300 |
| 2025/04/16 | 1,757 | 1,760 | 1,717 | 1,729 | 93,000 |
| 2025/04/15 | 1,759 | 1,768 | 1,741 | 1,743 | 86,000 |
| 2025/04/14 | 1,721 | 1,738 | 1,715 | 1,729 | 104,000 |
| 2025/04/11 | 1,689 | 1,726 | 1,664 | 1,717 | 153,100 |
| 2025/04/10 | 1,730 | 1,736 | 1,695 | 1,708 | 189,800 |
| 2025/04/09 | 1,660 | 1,667 | 1,626 | 1,650 | 213,500 |
| 2025/04/08 | 1,661 | 1,710 | 1,658 | 1,676 | 216,300 |
| 2025/04/07 | 1,581 | 1,660 | 1,581 | 1,611 | 321,200 |
| 2025/04/04 | 1,770 | 1,807 | 1,726 | 1,756 | 328,000 |
| 2025/04/03 | 1,752 | 1,818 | 1,752 | 1,787 | 193,600 |
| 2025/04/02 | 1,820 | 1,821 | 1,791 | 1,792 | 140,800 |
| 2025/04/01 | 1,787 | 1,821 | 1,784 | 1,796 | 178,400 |
| 2025/03/31 | 1,785 | 1,795 | 1,753 | 1,758 | 137,200 |
| 2025/03/28 | 1,780 | 1,820 | 1,771 | 1,813 | 140,500 |
| 2025/03/27 | 1,811 | 1,842 | 1,811 | 1,828 | 157,700 |
| 2025/03/26 | 1,795 | 1,828 | 1,785 | 1,809 | 138,200 |
| 2025/03/25 | 1,816 | 1,816 | 1,781 | 1,782 | 122,500 |
| 2025/03/24 | 1,814 | 1,825 | 1,797 | 1,818 | 110,900 |
| 2025/03/21 | 1,805 | 1,823 | 1,803 | 1,818 | 81,700 |
| 2025/03/19 | 1,810 | 1,840 | 1,810 | 1,812 | 93,100 |
| 2025/03/18 | 1,781 | 1,823 | 1,776 | 1,810 | 146,900 |
| 2025/03/17 | 1,770 | 1,803 | 1,770 | 1,794 | 115,200 |
| 2025/03/14 | 1,816 | 1,816 | 1,775 | 1,775 | 207,500 |
| 2025/03/13 | 1,839 | 1,859 | 1,818 | 1,826 | 300,500 |
| 2025/03/12 | 1,780 | 1,846 | 1,780 | 1,835 | 199,200 |
| 2025/03/11 | 1,770 | 1,799 | 1,745 | 1,785 | 267,300 |
| 2025/03/10 | 1,811 | 1,834 | 1,772 | 1,790 | 304,900 |
| 2025/03/07 | 1,793 | 1,815 | 1,757 | 1,804 | 272,500 |
| 2025/03/06 | 1,796 | 1,806 | 1,782 | 1,806 | 243,000 |
| 2025/03/05 | 1,780 | 1,789 | 1,778 | 1,780 | 153,300 |
| 2025/03/04 | 1,760 | 1,774 | 1,749 | 1,769 | 82,500 |
| 2025/03/03 | 1,743 | 1,778 | 1,743 | 1,774 | 93,700 |
| 2025/02/28 | 1,770 | 1,779 | 1,721 | 1,743 | 216,200 |
| 2025/02/27 | 1,770 | 1,786 | 1,756 | 1,780 | 106,600 |
| 2025/02/26 | 1,760 | 1,767 | 1,734 | 1,760 | 221,000 |
| 2025/02/25 | 1,739 | 1,761 | 1,730 | 1,755 | 239,700 |
| 2025/02/21 | 1,749 | 1,768 | 1,740 | 1,741 | 116,000 |
| 2025/02/20 | 1,759 | 1,783 | 1,746 | 1,755 | 107,200 |
| 2025/02/19 | 1,740 | 1,774 | 1,735 | 1,766 | 80,100 |
| 2025/02/18 | 1,751 | 1,766 | 1,736 | 1,740 | 170,500 |
| 2025/02/17 | 1,796 | 1,803 | 1,772 | 1,774 | 185,200 |
| 2025/02/14 | 1,780 | 1,804 | 1,776 | 1,800 | 140,100 |
| 2025/02/13 | 1,739 | 1,778 | 1,718 | 1,775 | 137,600 |
| 2025/02/12 | 1,791 | 1,829 | 1,713 | 1,737 | 325,700 |
| 2025/02/10 | 1,706 | 1,742 | 1,701 | 1,738 | 135,700 |
| 2025/02/07 | 1,714 | 1,745 | 1,714 | 1,724 | 196,100 |
| 2025/02/06 | 1,694 | 1,723 | 1,684 | 1,718 | 180,100 |
| 2025/02/05 | 1,712 | 1,740 | 1,696 | 1,700 | 262,700 |
| 2025/02/04 | 1,755 | 1,769 | 1,711 | 1,714 | 208,300 |
| 2025/02/03 | 1,729 | 1,752 | 1,710 | 1,743 | 190,400 |
| 2025/01/31 | 1,739 | 1,754 | 1,724 | 1,746 | 118,600 |
| 2025/01/30 | 1,753 | 1,753 | 1,725 | 1,746 | 159,400 |
| 2025/01/29 | 1,740 | 1,781 | 1,736 | 1,763 | 168,300 |
| 2025/01/28 | 1,744 | 1,751 | 1,726 | 1,744 | 122,800 |
| 2025/01/27 | 1,727 | 1,748 | 1,720 | 1,721 | 81,600 |
| 2025/01/24 | 1,718 | 1,727 | 1,704 | 1,716 | 98,700 |
| 2025/01/23 | 1,726 | 1,739 | 1,712 | 1,720 | 85,800 |
| 2025/01/22 | 1,736 | 1,745 | 1,703 | 1,745 | 137,300 |
| 2025/01/21 | 1,712 | 1,728 | 1,697 | 1,728 | 135,500 |
| 2025/01/20 | 1,700 | 1,710 | 1,689 | 1,710 | 97,500 |
| 2025/01/17 | 1,680 | 1,700 | 1,668 | 1,696 | 163,800 |
| 2025/01/16 | 1,720 | 1,729 | 1,701 | 1,701 | 83,300 |
| 2025/01/15 | 1,697 | 1,719 | 1,693 | 1,719 | 98,400 |
| 2025/01/14 | 1,750 | 1,750 | 1,687 | 1,693 | 122,900 |
| 2025/01/10 | 1,756 | 1,760 | 1,741 | 1,748 | 126,000 |
| 2025/01/09 | 1,745 | 1,759 | 1,740 | 1,748 | 103,400 |
| 2025/01/08 | 1,750 | 1,765 | 1,748 | 1,754 | 99,100 |
| 2025/01/07 | 1,756 | 1,774 | 1,747 | 1,750 | 124,500 |
| 2025/01/06 | 1,795 | 1,795 | 1,743 | 1,750 | 113,000 |
| 2024/12/30 | 1,799 | 1,813 | 1,778 | 1,781 | 120,900 |
| 2024/12/27 | 1,781 | 1,784 | 1,765 | 1,780 | 106,300 |
| 2024/12/26 | 1,772 | 1,772 | 1,745 | 1,767 | 101,700 |
| 2024/12/25 | 1,729 | 1,752 | 1,718 | 1,751 | 81,000 |
| 2024/12/24 | 1,747 | 1,756 | 1,722 | 1,726 | 271,900 |
| 2024/12/23 | 1,752 | 1,776 | 1,752 | 1,764 | 101,100 |
| 2024/12/20 | 1,750 | 1,762 | 1,742 | 1,749 | 197,900 |
| 2024/12/19 | 1,751 | 1,780 | 1,750 | 1,750 | 149,900 |
| 2024/12/18 | 1,778 | 1,798 | 1,764 | 1,764 | 156,400 |
| 2024/12/17 | 1,790 | 1,799 | 1,763 | 1,781 | 153,900 |
| 2024/12/16 | 1,760 | 1,792 | 1,760 | 1,763 | 104,700 |
| 2024/12/13 | 1,762 | 1,794 | 1,762 | 1,769 | 119,200 |
| 2024/12/12 | 1,810 | 1,810 | 1,781 | 1,781 | 138,400 |
| 2024/12/11 | 1,793 | 1,808 | 1,784 | 1,791 | 155,600 |
| 2024/12/10 | 1,787 | 1,803 | 1,764 | 1,772 | 204,700 |
| 2024/12/09 | 1,741 | 1,793 | 1,728 | 1,773 | 273,000 |
| 2024/12/06 | 1,732 | 1,743 | 1,722 | 1,730 | 99,200 |
| 2024/12/05 | 1,687 | 1,736 | 1,678 | 1,734 | 166,400 |
| 2024/12/04 | 1,701 | 1,704 | 1,676 | 1,686 | 104,300 |
| 2024/12/03 | 1,684 | 1,735 | 1,683 | 1,705 | 238,400 |
| 2024/12/02 | 1,650 | 1,678 | 1,641 | 1,675 | 290,100 |
| 2024/11/29 | 1,575 | 1,591 | 1,570 | 1,570 | 60,200 |
| 2024/11/28 | 1,566 | 1,593 | 1,564 | 1,586 | 77,800 |
| 2024/11/27 | 1,590 | 1,598 | 1,548 | 1,567 | 122,900 |
| 2024/11/26 | 1,586 | 1,613 | 1,574 | 1,610 | 160,700 |
| 2024/11/25 | 1,617 | 1,640 | 1,617 | 1,619 | 246,900 |
| 2024/11/22 | 1,620 | 1,626 | 1,599 | 1,608 | 166,700 |
| 2024/11/21 | 1,579 | 1,594 | 1,559 | 1,587 | 118,800 |
| 2024/11/20 | 1,557 | 1,574 | 1,550 | 1,574 | 105,700 |
| 2024/11/19 | 1,523 | 1,564 | 1,523 | 1,556 | 174,800 |
| 2024/11/18 | 1,489 | 1,500 | 1,475 | 1,493 | 130,400 |
| 2024/11/15 | 1,528 | 1,545 | 1,520 | 1,520 | 127,400 |
| 2024/11/14 | 1,565 | 1,566 | 1,535 | 1,535 | 114,100 |
| 2024/11/13 | 1,558 | 1,580 | 1,546 | 1,565 | 144,800 |
| 2024/11/12 | 1,549 | 1,585 | 1,547 | 1,567 | 117,000 |
| 2024/11/11 | 1,543 | 1,564 | 1,533 | 1,547 | 86,400 |
| 2024/11/08 | 1,583 | 1,639 | 1,551 | 1,566 | 270,900 |
| 2024/11/07 | 1,533 | 1,545 | 1,500 | 1,522 | 164,000 |
| 2024/11/06 | 1,510 | 1,529 | 1,503 | 1,519 | 103,900 |
| 2024/11/05 | 1,500 | 1,522 | 1,500 | 1,508 | 113,900 |
| 2024/11/01 | 1,510 | 1,527 | 1,491 | 1,491 | 81,000 |
| 2024/10/31 | 1,529 | 1,545 | 1,520 | 1,521 | 139,100 |
| 2024/10/30 | 1,521 | 1,524 | 1,508 | 1,522 | 125,100 |
| 2024/10/29 | 1,514 | 1,523 | 1,504 | 1,516 | 49,900 |
| 2024/10/28 | 1,478 | 1,510 | 1,478 | 1,504 | 71,700 |
| 2024/10/25 | 1,481 | 1,481 | 1,455 | 1,470 | 95,000 |
| 2024/10/24 | 1,476 | 1,480 | 1,461 | 1,476 | 113,200 |
| 2024/10/23 | 1,488 | 1,492 | 1,474 | 1,477 | 112,600 |
| 2024/10/22 | 1,520 | 1,520 | 1,483 | 1,488 | 157,200 |
| 2024/10/21 | 1,510 | 1,527 | 1,506 | 1,526 | 44,700 |
| 2024/10/18 | 1,519 | 1,519 | 1,507 | 1,510 | 76,200 |
| 2024/10/17 | 1,508 | 1,511 | 1,497 | 1,504 | 100,800 |
| 2024/10/16 | 1,493 | 1,522 | 1,491 | 1,494 | 137,400 |
| 2024/10/15 | 1,515 | 1,523 | 1,485 | 1,505 | 118,500 |
| 2024/10/11 | 1,506 | 1,516 | 1,500 | 1,506 | 112,000 |
| 2024/10/10 | 1,503 | 1,512 | 1,493 | 1,505 | 91,900 |
| 2024/10/09 | 1,482 | 1,497 | 1,478 | 1,493 | 124,900 |
| 2024/10/08 | 1,461 | 1,471 | 1,454 | 1,471 | 66,000 |
| 2024/10/07 | 1,501 | 1,519 | 1,472 | 1,472 | 146,100 |
| 2024/10/04 | 1,439 | 1,476 | 1,439 | 1,476 | 113,600 |