日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 2,500 2,500 2,449 2,476 120,000
2013/12/27 2,510 2,530 2,450 2,462 99,300
2013/12/26 2,527 2,565 2,494 2,505 125,200
2013/12/25 2,436 2,509 2,425 2,477 346,100
2013/12/24 2,446 2,475 2,400 2,406 340,500
2013/12/20 2,320 2,396 2,320 2,368 189,400
2013/12/19 2,270 2,306 2,252 2,282 95,400
2013/12/18 2,180 2,250 2,175 2,229 84,400
2013/12/17 2,238 2,280 2,185 2,207 99,300
2013/12/16 2,345 2,352 2,234 2,235 97,400
2013/12/13 2,395 2,415 2,350 2,353 76,200
2013/12/12 2,366 2,398 2,343 2,383 69,300
2013/12/11 2,441 2,448 2,339 2,399 141,100
2013/12/10 2,424 2,436 2,383 2,404 87,900
2013/12/09 2,484 2,486 2,395 2,436 183,200
2013/12/06 2,405 2,410 2,332 2,400 133,600
2013/12/05 2,420 2,448 2,350 2,403 298,900
2013/12/04 2,343 2,370 2,318 2,331 73,800
2013/12/03 2,386 2,429 2,345 2,389 158,400
2013/12/02 2,230 2,342 2,230 2,340 105,300
2013/11/29 2,250 2,280 2,230 2,240 70,200
2013/11/28 2,259 2,279 2,221 2,255 49,400
2013/11/27 2,275 2,326 2,219 2,247 97,700
2013/11/26 2,273 2,326 2,260 2,318 78,200
2013/11/25 2,377 2,377 2,284 2,311 58,700
2013/11/22 2,318 2,410 2,265 2,310 223,800
2013/11/21 2,302 2,345 2,252 2,286 99,100
2013/11/20 2,372 2,390 2,318 2,330 98,900
2013/11/19 2,420 2,420 2,315 2,379 140,400
2013/11/18 2,363 2,473 2,302 2,392 350,900
2013/11/15 2,121 2,274 2,121 2,263 200,600
2013/11/14 2,080 2,160 2,073 2,106 98,000
2013/11/13 2,091 2,132 2,053 2,088 72,400
2013/11/12 2,042 2,181 2,042 2,115 140,900
2013/11/11 2,143 2,165 2,002 2,030 159,400
2013/11/08 2,151 2,190 2,113 2,143 83,500
2013/11/07 2,195 2,285 2,185 2,208 102,900
2013/11/06 2,212 2,215 2,153 2,185 85,100
2013/11/05 2,222 2,248 2,185 2,212 77,300
2013/11/01 2,276 2,282 2,140 2,181 177,700
2013/10/31 2,460 2,460 2,264 2,298 185,100
2013/10/30 2,453 2,525 2,402 2,430 166,000
2013/10/29 2,599 2,600 2,391 2,446 247,000
2013/10/28 2,699 2,728 2,588 2,618 153,500
2013/10/25 2,600 2,669 2,501 2,638 278,800
2013/10/24 2,451 2,580 2,412 2,565 188,300
2013/10/23 2,589 2,648 2,457 2,476 343,700
2013/10/22 2,510 2,537 2,401 2,527 356,300
2013/10/21 2,340 2,586 2,340 2,535 451,700
2013/10/18 2,220 2,300 2,202 2,291 161,400
2013/10/17 2,160 2,225 2,160 2,220 174,800
2013/10/16 2,081 2,133 2,077 2,088 50,700
2013/10/15 2,164 2,194 2,074 2,105 110,900
2013/10/11 2,211 2,247 2,151 2,177 132,900
2013/10/10 2,192 2,225 2,131 2,167 142,000
2013/10/09 1,980 2,199 1,980 2,190 214,000
2013/10/08 1,890 2,015 1,880 2,006 127,100
2013/10/07 2,000 2,040 1,919 1,932 115,900
2013/10/04 2,055 2,080 2,008 2,041 87,800
2013/10/03 2,063 2,115 2,060 2,080 74,100
2013/10/02 2,060 2,120 2,055 2,084 118,000
2013/10/01 2,099 2,118 2,043 2,045 81,400
2013/09/30 2,090 2,123 2,067 2,088 86,300
2013/09/27 2,153 2,193 2,121 2,151 94,400
2013/09/26 2,098 2,188 2,050 2,170 109,400
2013/09/25 2,240 2,250 2,108 2,119 137,700
2013/09/24 2,189 2,253 2,182 2,238 104,300
2013/09/20 2,251 2,275 2,220 2,230 140,100
2013/09/19 2,310 2,396 2,220 2,289 338,300
2013/09/18 2,005 2,178 2,001 2,160 289,500
2013/09/17 2,030 2,076 2,000 2,000 99,000
2013/09/13 1,998 2,035 1,980 1,999 58,300
2013/09/12 2,006 2,042 1,981 1,999 55,400
2013/09/11 2,001 2,070 1,980 2,027 108,300
2013/09/10 2,000 2,020 1,936 1,961 91,800
2013/09/09 2,083 2,083 1,960 2,007 84,500
2013/09/06 2,050 2,055 1,933 1,953 105,500
2013/09/05 2,139 2,169 2,018 2,050 105,300
2013/09/04 2,001 2,135 2,000 2,109 125,100
2013/09/03 2,020 2,090 1,994 2,039 196,700
2013/09/02 1,853 1,998 1,852 1,980 187,200
2013/08/30 1,853 1,887 1,838 1,847 79,500
2013/08/29 1,826 1,919 1,821 1,845 101,400
2013/08/28 1,884 1,888 1,811 1,819 196,900
2013/08/27 1,970 2,007 1,900 1,964 127,300
2013/08/26 2,038 2,074 1,995 2,000 111,100
2013/08/23 2,162 2,169 2,039 2,052 101,500
2013/08/22 2,112 2,127 2,053 2,062 77,900
2013/08/21 2,160 2,183 2,110 2,138 50,200
2013/08/20 2,200 2,296 2,170 2,181 85,700
2013/08/19 2,200 2,250 2,150 2,205 88,700
2013/08/16 2,138 2,279 2,130 2,265 79,400
2013/08/15 2,242 2,275 2,198 2,221 59,000
2013/08/14 2,300 2,402 2,233 2,295 79,600
2013/08/13 2,200 2,279 2,175 2,271 95,700
2013/08/12 2,340 2,340 2,150 2,174 126,400
2013/08/09 2,435 2,482 2,351 2,377 79,400
2013/08/08 2,480 2,556 2,379 2,418 167,200
2013/08/07 2,600 2,649 2,536 2,541 104,000
2013/08/06 2,699 2,740 2,560 2,659 190,200
2013/08/05 2,510 2,686 2,505 2,655 172,100
2013/08/02 2,450 2,638 2,432 2,551 331,400
2013/08/01 2,382 2,465 2,240 2,457 185,300
2013/07/31 2,640 2,640 2,400 2,420 230,000
2013/07/30 2,496 2,668 2,496 2,632 275,700
2013/07/29 2,682 2,732 2,480 2,495 265,500
2013/07/26 2,830 2,964 2,810 2,832 142,200
2013/07/25 2,921 2,958 2,861 2,865 139,700
2013/07/24 2,881 3,035 2,871 2,958 159,200
2013/07/23 2,981 3,020 2,892 2,900 184,500
2013/07/22 3,175 3,175 3,020 3,045 113,400
2013/07/19 3,160 3,185 2,951 3,035 164,400
2013/07/18 3,110 3,155 3,000 3,125 148,500
2013/07/17 3,200 3,235 3,090 3,130 163,200
2013/07/16 3,220 3,380 3,190 3,240 243,700
2013/07/12 3,255 3,280 3,070 3,190 217,500
2013/07/11 3,025 3,225 2,945 3,215 213,500
2013/07/10 3,185 3,245 3,030 3,080 264,900
2013/07/09 3,220 3,285 3,075 3,230 413,700
2013/07/08 3,200 3,460 3,150 3,290 844,500
2013/07/05 3,300 3,310 3,020 3,060 526,000
2013/07/04 2,802 3,135 2,770 3,110 792,200
2013/07/03 2,588 2,830 2,485 2,820 610,000
2013/07/02 2,499 2,589 2,382 2,499 426,300
2013/07/01 2,135 2,360 2,127 2,360 275,300
2013/06/28 2,000 2,105 1,970 2,090 205,400
2013/06/27 1,953 2,050 1,782 1,971 405,300
2013/06/26 2,296 2,300 1,906 1,950 371,200
2013/06/25 2,301 2,320 2,142 2,196 183,900
2013/06/24 2,329 2,455 2,215 2,351 455,900
2013/06/21 2,110 2,205 2,010 2,179 222,200
2013/06/20 2,300 2,370 2,217 2,232 148,800
2013/06/19 2,440 2,457 2,223 2,260 229,100
2013/06/18 2,411 2,484 2,368 2,384 218,200
2013/06/17 2,282 2,380 2,270 2,358 132,300
2013/06/14 2,475 2,480 2,340 2,342 174,200
2013/06/13 2,411 2,500 2,354 2,355 219,900
2013/06/12 2,279 2,560 2,251 2,511 198,300
2013/06/11 2,423 2,543 2,333 2,425 273,400
2013/06/10 2,409 2,473 2,351 2,473 244,300
2013/06/07 2,177 2,280 2,051 2,177 387,500
2013/06/06 2,480 2,575 2,202 2,288 404,400
2013/06/05 2,766 2,988 2,560 2,610 476,400
2013/06/04 2,568 2,745 2,389 2,716 365,800
2013/06/03 2,697 2,839 2,600 2,611 220,500
2013/05/31 2,830 2,900 2,701 2,797 185,600
2013/05/30 2,840 2,985 2,651 2,773 259,400
2013/05/29 2,850 3,050 2,842 2,961 381,700
2013/05/28 2,951 3,100 2,710 2,900 381,000
2013/05/27 2,697 2,798 2,507 2,651 326,300
2013/05/24 3,050 3,220 2,550 2,839 513,600
2013/05/23 3,480 3,615 2,872 2,918 570,700
2013/05/22 3,480 3,715 3,350 3,460 374,800
2013/05/21 3,850 3,915 3,665 3,680 370,000
2013/05/20 3,605 4,060 3,605 3,990 721,100
2013/05/17 3,280 3,690 3,280 3,485 406,500
2013/05/16 3,300 3,585 2,700 3,460 929,000
2013/05/15 3,425 3,785 3,285 3,285 639,000
2013/05/14 4,310 4,335 3,900 3,985 553,500
2013/05/13 4,310 4,600 4,255 4,380 423,800
2013/05/10 4,580 4,580 4,150 4,510 552,800
2013/05/09 4,500 4,625 4,350 4,555 688,900
2013/05/08 4,055 4,660 3,975 4,200 1,136,800
2013/05/07 3,550 4,100 3,500 4,065 1,315,600
2013/05/02 3,340 3,440 3,285 3,440 218,100
2013/05/01 3,420 3,500 3,340 3,375 405,900
2013/04/30 3,400 3,590 3,335 3,430 608,800
2013/04/26 3,150 3,450 3,060 3,450 723,800
2013/04/25 3,270 3,340 3,000 3,225 727,500
2013/04/24 3,450 3,550 3,220 3,345 968,100
2013/04/23 3,080 3,380 3,025 3,315 1,693,600
2013/04/22 2,759 2,909 2,666 2,909 1,794,300
2013/04/19 2,380 2,476 2,316 2,409 351,700
2013/04/18 2,430 2,568 2,250 2,366 809,300
2013/04/17 2,262 2,429 2,261 2,418 963,700
2013/04/16 2,081 2,260 2,016 2,227 796,900
2013/04/15 2,015 2,149 1,990 2,148 857,500
2013/04/12 1,920 1,995 1,885 1,989 273,400
2013/04/11 1,999 1,999 1,800 1,905 344,700
2013/04/10 2,000 2,029 1,940 1,960 249,300
2013/04/09 2,066 2,080 1,953 1,983 394,200
2013/04/08 2,020 2,057 1,955 2,032 499,200
2013/04/05 2,095 2,149 1,920 1,948 686,400
2013/04/04 1,980 2,090 1,940 2,017 553,900
2013/04/03 2,098 2,167 1,978 2,056 1,017,000
2013/04/02 1,690 2,050 1,620 2,048 965,300
2013/04/01 2,145 2,189 1,792 1,825 1,275,300
2013/03/29 1,839 1,992 1,735 1,989 962,800
2013/03/28 1,775 1,900 1,712 1,802 727,600
2013/03/27 1,526 1,796 1,524 1,775 900,500
2013/03/26 1,469 1,560 1,408 1,513 546,600
2013/03/25 1,390 1,494 1,361 1,482 667,800
2013/03/22 1,360 1,370 1,309 1,327 185,400
2013/03/21 1,239 1,370 1,190 1,359 505,100
2013/03/19 1,265 1,286 1,201 1,239 259,100
2013/03/18 1,301 1,323 1,275 1,276 130,200
2013/03/15 1,359 1,365 1,307 1,325 128,100
2013/03/14 1,316 1,373 1,314 1,341 165,100
2013/03/13 1,255 1,353 1,255 1,316 185,200
2013/03/12 1,322 1,360 1,251 1,280 396,000
2013/03/11 1,370 1,404 1,310 1,340 307,600
2013/03/08 1,390 1,410 1,355 1,375 261,200
2013/03/07 1,458 1,458 1,362 1,385 277,900
2013/03/06 1,350 1,450 1,342 1,405 508,700
2013/03/05 1,380 1,393 1,282 1,296 443,100
2013/03/04 1,173 1,385 1,160 1,365 671,800
2013/03/01 1,080 1,145 1,071 1,140 295,700
2013/02/28 1,086 1,140 1,081 1,093 235,100
2013/02/27 1,069 1,140 1,060 1,116 304,800
2013/02/26 1,005 1,090 971 1,049 275,900
2013/02/26 1 -> 2.00 分割
2013/02/25 1,999 2,110 1,961 2,082 211,800
2013/02/22 1,915 2,000 1,895 2,000 126,300
2013/02/21 1,920 1,931 1,895 1,923 60,500
2013/02/20 1,938 1,938 1,889 1,932 78,400
2013/02/19 1,941 1,941 1,896 1,907 78,800
2013/02/18 1,875 1,934 1,854 1,906 111,000
2013/02/15 1,850 1,853 1,720 1,808 158,000
2013/02/14 1,879 1,918 1,826 1,855 61,100
2013/02/13 1,882 1,970 1,840 1,879 125,500
2013/02/12 2,010 2,049 1,906 1,919 129,400
2013/02/08 2,020 2,086 1,880 1,930 258,500
2013/02/07 1,847 1,998 1,843 1,992 252,000
2013/02/06 1,840 1,845 1,800 1,835 138,800
2013/02/05 1,821 1,850 1,780 1,800 210,800
2013/02/04 1,732 1,825 1,731 1,800 256,600
2013/02/01 1,715 1,740 1,660 1,689 184,800
2013/01/31 1,678 1,810 1,632 1,711 536,700
2013/01/30 1,550 1,615 1,525 1,589 227,600
2013/01/29 1,660 1,660 1,560 1,560 255,400
2013/01/28 1,538 1,612 1,512 1,600 190,900
2013/01/25 1,499 1,548 1,480 1,538 133,300
2013/01/24 1,465 1,490 1,465 1,473 37,300
2013/01/23 1,500 1,507 1,465 1,485 64,200
2013/01/22 1,530 1,539 1,477 1,506 90,700
2013/01/21 1,480 1,520 1,462 1,512 118,600
2013/01/18 1,432 1,450 1,415 1,450 26,500
2013/01/17 1,441 1,458 1,402 1,423 40,300
2013/01/16 1,480 1,487 1,418 1,434 75,100
2013/01/15 1,395 1,450 1,390 1,450 61,900
2013/01/11 1,401 1,405 1,361 1,388 37,700
2013/01/10 1,419 1,419 1,365 1,400 47,800
2013/01/09 1,400 1,413 1,395 1,406 41,000
2013/01/08 1,386 1,425 1,382 1,400 44,600
2013/01/07 1,475 1,489 1,370 1,370 70,200
2013/01/04 1,490 1,498 1,425 1,458 69,300

このページの先頭へ