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 |
|---|---|---|---|---|---|
| 2026/02/06 | 1,751 | 1,754 | 1,746 | 1,750 | 88,500 |
| 2026/02/05 | 1,770 | 1,782 | 1,758 | 1,761 | 141,700 |
| 2026/02/04 | 1,770 | 1,793 | 1,753 | 1,763 | 166,400 |
| 2026/02/03 | 1,743 | 1,770 | 1,743 | 1,760 | 126,400 |
| 2026/02/02 | 1,752 | 1,761 | 1,732 | 1,732 | 216,000 |
| 2026/01/30 | 1,762 | 1,770 | 1,752 | 1,752 | 71,300 |
| 2026/01/29 | 1,739 | 1,765 | 1,736 | 1,762 | 117,200 |
| 2026/01/28 | 1,763 | 1,773 | 1,750 | 1,750 | 84,800 |
| 2026/01/27 | 1,750 | 1,789 | 1,739 | 1,782 | 179,200 |
| 2026/01/26 | 1,788 | 1,797 | 1,759 | 1,769 | 145,800 |
| 2026/01/23 | 1,809 | 1,834 | 1,800 | 1,815 | 118,000 |
| 2026/01/22 | 1,790 | 1,809 | 1,784 | 1,809 | 135,100 |
| 2026/01/21 | 1,818 | 1,826 | 1,772 | 1,778 | 152,600 |
| 2026/01/20 | 1,825 | 1,828 | 1,815 | 1,819 | 83,200 |
| 2026/01/19 | 1,842 | 1,849 | 1,825 | 1,825 | 92,900 |
| 2026/01/16 | 1,832 | 1,846 | 1,828 | 1,837 | 118,400 |
| 2026/01/15 | 1,827 | 1,835 | 1,821 | 1,832 | 151,900 |
| 2026/01/14 | 1,840 | 1,860 | 1,819 | 1,820 | 144,100 |
| 2026/01/13 | 1,846 | 1,849 | 1,820 | 1,836 | 115,000 |
| 2026/01/09 | 1,830 | 1,844 | 1,828 | 1,836 | 81,500 |
| 2026/01/08 | 1,845 | 1,845 | 1,804 | 1,820 | 112,700 |
| 2026/01/07 | 1,871 | 1,876 | 1,848 | 1,852 | 174,400 |
| 2026/01/06 | 1,834 | 1,879 | 1,830 | 1,876 | 256,500 |
| 2026/01/05 | 1,811 | 1,824 | 1,799 | 1,817 | 215,100 |
| 2025/12/30 | 1,806 | 1,816 | 1,799 | 1,799 | 144,700 |
| 2025/12/29 | 1,825 | 1,825 | 1,805 | 1,814 | 120,100 |
| 2025/12/26 | 1,811 | 1,818 | 1,800 | 1,811 | 72,300 |
| 2025/12/25 | 1,820 | 1,820 | 1,803 | 1,816 | 71,200 |
| 2025/12/24 | 1,825 | 1,834 | 1,802 | 1,807 | 83,500 |
| 2025/12/23 | 1,820 | 1,848 | 1,817 | 1,832 | 196,800 |
| 2025/12/22 | 1,839 | 1,840 | 1,800 | 1,810 | 131,800 |
| 2025/12/19 | 1,840 | 1,855 | 1,823 | 1,839 | 216,000 |
| 2025/12/18 | 1,815 | 1,860 | 1,814 | 1,844 | 252,000 |
| 2025/12/17 | 1,807 | 1,810 | 1,798 | 1,803 | 307,100 |
| 2025/12/16 | 1,805 | 1,808 | 1,795 | 1,799 | 177,100 |
| 2025/12/15 | 1,788 | 1,811 | 1,781 | 1,811 | 172,400 |
| 2025/12/12 | 1,776 | 1,784 | 1,770 | 1,780 | 146,800 |
| 2025/12/11 | 1,754 | 1,772 | 1,743 | 1,762 | 123,500 |
| 2025/12/10 | 1,755 | 1,770 | 1,745 | 1,749 | 126,600 |
| 2025/12/09 | 1,785 | 1,788 | 1,727 | 1,760 | 161,900 |
| 2025/12/08 | 1,772 | 1,808 | 1,770 | 1,795 | 276,400 |
| 2025/12/05 | 1,728 | 1,785 | 1,723 | 1,777 | 357,400 |
| 2025/12/04 | 1,760 | 1,769 | 1,718 | 1,744 | 247,400 |
| 2025/12/03 | 1,753 | 1,772 | 1,752 | 1,764 | 232,400 |
| 2025/12/02 | 1,765 | 1,778 | 1,751 | 1,752 | 275,900 |
| 2025/12/01 | 1,779 | 1,782 | 1,756 | 1,765 | 200,300 |
| 2025/11/28 | 1,772 | 1,794 | 1,771 | 1,778 | 183,600 |
| 2025/11/27 | 1,755 | 1,778 | 1,753 | 1,772 | 222,600 |
| 2025/11/26 | 1,713 | 1,766 | 1,705 | 1,762 | 218,000 |
| 2025/11/25 | 1,716 | 1,725 | 1,700 | 1,705 | 300,200 |
| 2025/11/21 | 1,667 | 1,706 | 1,667 | 1,695 | 1,638,800 |
| 2025/11/20 | 1,681 | 1,690 | 1,666 | 1,674 | 243,500 |
| 2025/11/19 | 1,687 | 1,692 | 1,669 | 1,671 | 145,700 |
| 2025/11/18 | 1,729 | 1,737 | 1,669 | 1,697 | 234,700 |
| 2025/11/17 | 1,714 | 1,743 | 1,712 | 1,742 | 257,400 |
| 2025/11/14 | 1,684 | 1,728 | 1,684 | 1,711 | 190,900 |
| 2025/11/13 | 1,720 | 1,726 | 1,694 | 1,702 | 181,000 |
| 2025/11/12 | 1,688 | 1,724 | 1,686 | 1,707 | 258,900 |
| 2025/11/11 | 1,641 | 1,688 | 1,637 | 1,684 | 232,900 |
| 2025/11/10 | 1,667 | 1,689 | 1,653 | 1,671 | 288,600 |
| 2025/11/07 | 1,613 | 1,677 | 1,597 | 1,668 | 433,200 |
| 2025/11/06 | 1,600 | 1,617 | 1,591 | 1,596 | 310,700 |
| 2025/11/05 | 1,600 | 1,609 | 1,568 | 1,587 | 249,500 |
| 2025/11/04 | 1,583 | 1,607 | 1,562 | 1,595 | 193,300 |
| 2025/10/31 | 1,616 | 1,620 | 1,585 | 1,592 | 222,100 |
| 2025/10/30 | 1,590 | 1,605 | 1,581 | 1,594 | 260,500 |
| 2025/10/29 | 1,600 | 1,618 | 1,574 | 1,574 | 323,400 |
| 2025/10/28 | 1,590 | 1,594 | 1,558 | 1,566 | 186,900 |
| 2025/10/27 | 1,602 | 1,607 | 1,595 | 1,605 | 90,400 |
| 2025/10/24 | 1,600 | 1,605 | 1,585 | 1,589 | 145,200 |
| 2025/10/23 | 1,611 | 1,611 | 1,591 | 1,600 | 218,400 |
| 2025/10/22 | 1,595 | 1,639 | 1,588 | 1,616 | 265,400 |
| 2025/10/21 | 1,567 | 1,585 | 1,559 | 1,568 | 192,600 |
| 2025/10/20 | 1,540 | 1,574 | 1,530 | 1,567 | 163,800 |
| 2025/10/17 | 1,520 | 1,525 | 1,493 | 1,513 | 307,500 |
| 2025/10/16 | 1,535 | 1,548 | 1,517 | 1,519 | 243,800 |
| 2025/10/15 | 1,550 | 1,565 | 1,534 | 1,535 | 247,600 |
| 2025/10/14 | 1,547 | 1,547 | 1,506 | 1,527 | 333,400 |
| 2025/10/10 | 1,600 | 1,603 | 1,578 | 1,578 | 246,100 |
| 2025/10/09 | 1,603 | 1,630 | 1,601 | 1,615 | 118,100 |
| 2025/10/08 | 1,623 | 1,650 | 1,621 | 1,625 | 227,000 |
| 2025/10/07 | 1,659 | 1,659 | 1,614 | 1,619 | 211,900 |
| 2025/10/06 | 1,650 | 1,665 | 1,622 | 1,658 | 213,500 |
| 2025/10/03 | 1,616 | 1,638 | 1,616 | 1,633 | 209,300 |
| 2025/10/02 | 1,604 | 1,611 | 1,593 | 1,607 | 181,000 |
| 2025/10/01 | 1,633 | 1,633 | 1,590 | 1,599 | 201,900 |
| 2025/09/30 | 1,617 | 1,649 | 1,604 | 1,636 | 262,300 |
| 2025/09/29 | 1,649 | 1,654 | 1,603 | 1,617 | 257,400 |
| 2025/09/26 | 1,672 | 1,676 | 1,647 | 1,654 | 328,300 |
| 2025/09/25 | 1,730 | 1,779 | 1,672 | 1,686 | 896,200 |
| 2025/09/24 | 1,731 | 1,739 | 1,670 | 1,713 | 998,900 |
| 2025/09/22 | 1,546 | 1,575 | 1,542 | 1,571 | 325,600 |
| 2025/09/19 | 1,530 | 1,552 | 1,521 | 1,545 | 321,400 |
| 2025/09/18 | 1,506 | 1,547 | 1,506 | 1,530 | 277,600 |
| 2025/09/17 | 1,491 | 1,511 | 1,485 | 1,502 | 306,400 |
| 2025/09/16 | 1,475 | 1,498 | 1,464 | 1,488 | 277,200 |
| 2025/09/12 | 1,482 | 1,489 | 1,479 | 1,483 | 191,500 |
| 2025/09/11 | 1,500 | 1,505 | 1,475 | 1,479 | 231,100 |
| 2025/09/10 | 1,485 | 1,509 | 1,484 | 1,508 | 191,200 |
| 2025/09/09 | 1,497 | 1,504 | 1,481 | 1,487 | 210,100 |
| 2025/09/08 | 1,500 | 1,510 | 1,482 | 1,486 | 184,200 |
| 2025/09/05 | 1,493 | 1,500 | 1,481 | 1,488 | 161,000 |
| 2025/09/04 | 1,491 | 1,500 | 1,479 | 1,492 | 289,300 |
| 2025/09/03 | 1,531 | 1,547 | 1,500 | 1,509 | 389,500 |
| 2025/09/02 | 1,507 | 1,539 | 1,507 | 1,531 | 309,100 |
| 2025/09/01 | 1,500 | 1,517 | 1,489 | 1,507 | 226,800 |
| 2025/08/29 | 1,520 | 1,520 | 1,487 | 1,487 | 182,600 |
| 2025/08/28 | 1,509 | 1,522 | 1,503 | 1,521 | 192,700 |
| 2025/08/27 | 1,520 | 1,521 | 1,498 | 1,508 | 254,900 |
| 2025/08/26 | 1,514 | 1,517 | 1,498 | 1,508 | 235,200 |
| 2025/08/25 | 1,499 | 1,520 | 1,495 | 1,515 | 201,900 |
| 2025/08/22 | 1,485 | 1,493 | 1,479 | 1,486 | 133,000 |
| 2025/08/21 | 1,500 | 1,500 | 1,485 | 1,485 | 171,000 |
| 2025/08/20 | 1,501 | 1,513 | 1,500 | 1,504 | 129,200 |
| 2025/08/19 | 1,504 | 1,510 | 1,499 | 1,503 | 149,200 |
| 2025/08/18 | 1,502 | 1,512 | 1,500 | 1,504 | 157,500 |
| 2025/08/15 | 1,499 | 1,503 | 1,492 | 1,502 | 228,700 |
| 2025/08/14 | 1,502 | 1,507 | 1,488 | 1,502 | 218,100 |
| 2025/08/13 | 1,510 | 1,516 | 1,492 | 1,512 | 237,500 |
| 2025/08/12 | 1,510 | 1,519 | 1,498 | 1,515 | 302,600 |
| 2025/08/08 | 1,490 | 1,508 | 1,477 | 1,507 | 317,800 |
| 2025/08/07 | 1,480 | 1,504 | 1,480 | 1,493 | 292,400 |
| 2025/08/06 | 1,490 | 1,497 | 1,477 | 1,477 | 231,900 |
| 2025/08/05 | 1,491 | 1,497 | 1,483 | 1,490 | 239,600 |
| 2025/08/04 | 1,494 | 1,496 | 1,476 | 1,490 | 155,800 |
| 2025/08/01 | 1,500 | 1,511 | 1,496 | 1,511 | 144,800 |
| 2025/07/31 | 1,493 | 1,503 | 1,491 | 1,500 | 160,200 |
| 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 |