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
2014/12/30 1,766 1,790 1,762 1,764 23,800
2014/12/29 1,808 1,808 1,768 1,792 21,600
2014/12/26 1,703 1,783 1,703 1,774 39,700
2014/12/25 1,712 1,735 1,700 1,703 50,800
2014/12/24 1,755 1,760 1,703 1,719 57,400
2014/12/22 1,751 1,761 1,739 1,752 30,500
2014/12/19 1,775 1,810 1,762 1,768 32,900
2014/12/18 1,784 1,784 1,753 1,765 26,300
2014/12/17 1,728 1,771 1,707 1,737 39,400
2014/12/16 1,750 1,760 1,730 1,739 46,300
2014/12/15 1,800 1,830 1,800 1,800 25,800
2014/12/12 1,813 1,837 1,806 1,806 25,600
2014/12/11 1,808 1,835 1,802 1,831 29,500
2014/12/10 1,820 1,857 1,820 1,841 33,800
2014/12/09 1,870 1,893 1,850 1,853 31,100
2014/12/08 1,887 1,903 1,876 1,880 25,600
2014/12/05 1,895 1,895 1,864 1,887 31,700
2014/12/04 1,980 1,980 1,901 1,904 39,700
2014/12/03 1,988 1,990 1,942 1,947 35,000
2014/12/02 1,972 1,980 1,950 1,977 51,800
2014/12/01 1,928 1,977 1,928 1,966 34,500
2014/11/28 1,910 1,951 1,901 1,947 29,600
2014/11/27 1,908 1,915 1,876 1,878 19,800
2014/11/26 1,930 1,935 1,894 1,916 13,200
2014/11/25 1,991 1,991 1,925 1,934 42,600
2014/11/21 1,880 1,912 1,853 1,906 51,100
2014/11/20 1,890 1,890 1,853 1,853 14,600
2014/11/19 1,895 1,895 1,854 1,881 31,700
2014/11/18 1,822 1,867 1,822 1,861 21,800
2014/11/17 1,870 1,878 1,830 1,832 33,500
2014/11/14 1,893 1,897 1,852 1,864 34,700
2014/11/13 1,880 1,905 1,863 1,897 23,100
2014/11/12 1,895 1,914 1,878 1,880 32,400
2014/11/11 1,901 1,910 1,852 1,895 23,100
2014/11/10 1,874 1,930 1,852 1,901 27,100
2014/11/07 1,975 1,984 1,890 1,902 41,900
2014/11/06 2,030 2,047 1,930 1,945 82,800
2014/11/05 2,000 2,037 1,981 2,018 74,700
2014/11/04 2,140 2,150 2,026 2,041 239,400
2014/10/31 1,915 1,985 1,870 1,981 101,600
2014/10/30 1,873 1,907 1,855 1,880 59,900
2014/10/29 1,850 1,870 1,830 1,854 24,600
2014/10/28 1,847 1,860 1,825 1,845 26,400
2014/10/27 1,844 1,851 1,820 1,851 39,900
2014/10/24 1,800 1,821 1,796 1,806 41,300
2014/10/23 1,734 1,777 1,734 1,770 25,800
2014/10/22 1,665 1,760 1,665 1,750 37,400
2014/10/21 1,650 1,680 1,636 1,640 39,600
2014/10/20 1,611 1,640 1,606 1,634 28,700
2014/10/17 1,608 1,626 1,585 1,587 52,200
2014/10/16 1,649 1,649 1,609 1,609 36,200
2014/10/15 1,687 1,690 1,651 1,669 30,100
2014/10/14 1,720 1,720 1,650 1,660 66,600
2014/10/10 1,774 1,786 1,730 1,739 43,500
2014/10/09 1,826 1,853 1,787 1,787 24,600
2014/10/08 1,800 1,837 1,800 1,823 24,600
2014/10/07 1,890 1,895 1,832 1,837 19,600
2014/10/06 1,860 1,896 1,851 1,884 32,100
2014/10/03 1,809 1,859 1,809 1,842 33,500
2014/10/02 1,850 1,855 1,809 1,810 45,600
2014/10/01 1,918 1,918 1,852 1,865 40,600
2014/09/30 1,891 1,918 1,870 1,907 78,600
2014/09/29 1,845 1,877 1,844 1,860 22,500
2014/09/26 1,860 1,879 1,844 1,846 31,800
2014/09/25 1,895 1,895 1,860 1,865 18,700
2014/09/24 1,887 1,887 1,864 1,873 18,200
2014/09/22 1,860 1,886 1,854 1,884 36,700
2014/09/19 1,870 1,870 1,847 1,860 32,200
2014/09/18 1,832 1,877 1,832 1,857 46,600
2014/09/17 1,853 1,853 1,829 1,832 30,100
2014/09/16 1,842 1,855 1,838 1,850 24,900
2014/09/12 1,845 1,857 1,839 1,845 35,500
2014/09/11 1,855 1,865 1,843 1,847 36,600
2014/09/10 1,839 1,839 1,812 1,835 34,100
2014/09/09 1,848 1,859 1,839 1,844 36,900
2014/09/08 1,852 1,859 1,840 1,848 33,400
2014/09/05 1,869 1,872 1,850 1,850 41,700
2014/09/04 1,907 1,907 1,862 1,864 54,000
2014/09/03 1,905 1,932 1,899 1,902 40,500
2014/09/02 1,885 1,913 1,881 1,902 48,400
2014/09/01 1,880 1,897 1,875 1,881 40,500
2014/08/29 1,906 1,910 1,891 1,898 35,300
2014/08/28 1,901 1,912 1,897 1,906 41,600
2014/08/27 1,925 1,934 1,900 1,902 85,600
2014/08/26 1,950 1,954 1,922 1,925 40,300
2014/08/25 1,942 1,947 1,927 1,944 34,800
2014/08/22 1,950 1,959 1,933 1,942 59,800
2014/08/21 1,946 1,955 1,935 1,946 75,300
2014/08/20 1,945 1,957 1,944 1,950 22,300
2014/08/19 1,943 1,960 1,943 1,949 9,400
2014/08/18 1,950 1,994 1,940 1,942 32,100
2014/08/15 1,940 1,964 1,940 1,957 29,700
2014/08/14 1,953 1,966 1,936 1,946 41,000
2014/08/13 1,946 1,963 1,944 1,953 37,800
2014/08/12 1,999 1,999 1,960 1,971 17,900
2014/08/11 1,957 1,988 1,950 1,976 32,400
2014/08/08 1,980 1,980 1,917 1,943 36,200
2014/08/07 1,935 1,987 1,926 1,985 30,400
2014/08/06 1,954 1,968 1,938 1,943 27,800
2014/08/05 1,999 2,000 1,965 1,966 39,800
2014/08/04 1,995 2,004 1,980 1,982 54,900
2014/08/01 2,000 2,017 1,993 1,998 61,200
2014/07/31 2,015 2,044 2,005 2,008 77,600
2014/07/30 2,060 2,068 2,035 2,059 43,000
2014/07/29 2,050 2,057 2,034 2,049 50,800
2014/07/28 2,064 2,064 2,030 2,050 39,700
2014/07/25 2,000 2,066 2,000 2,065 75,200
2014/07/24 1,995 2,007 1,989 1,992 43,100
2014/07/23 1,995 2,027 1,993 2,006 46,300
2014/07/22 2,000 2,019 1,993 2,008 39,900
2014/07/18 2,000 2,010 1,982 2,000 48,600
2014/07/17 2,070 2,079 2,011 2,013 76,600
2014/07/16 2,032 2,078 2,009 2,070 81,000
2014/07/15 2,016 2,062 2,016 2,036 55,600
2014/07/14 1,988 2,021 1,988 2,008 41,400
2014/07/11 2,000 2,010 1,991 1,997 75,700
2014/07/10 2,040 2,040 2,001 2,016 74,900
2014/07/09 2,018 2,028 2,003 2,022 47,400
2014/07/08 2,030 2,050 2,014 2,031 43,500
2014/07/07 2,053 2,066 2,030 2,048 60,500
2014/07/04 2,081 2,094 2,056 2,063 60,500
2014/07/03 2,097 2,100 2,067 2,079 32,300
2014/07/02 2,085 2,112 2,082 2,090 74,500
2014/07/01 2,118 2,120 2,081 2,085 63,600
2014/06/30 2,043 2,118 2,042 2,113 87,000
2014/06/27 2,080 2,100 2,038 2,062 47,000
2014/06/26 2,098 2,107 2,070 2,092 62,000
2014/06/25 2,137 2,137 2,090 2,090 100,400
2014/06/24 2,100 2,140 2,089 2,136 50,600
2014/06/23 2,100 2,145 2,087 2,100 120,300
2014/06/20 2,150 2,176 2,098 2,116 122,000
2014/06/19 2,140 2,172 2,099 2,132 102,400
2014/06/18 2,161 2,170 2,122 2,139 76,000
2014/06/17 2,175 2,185 2,150 2,177 33,700
2014/06/16 2,205 2,230 2,128 2,175 53,300
2014/06/13 2,145 2,190 2,094 2,163 143,000
2014/06/12 2,143 2,219 2,143 2,195 45,900
2014/06/11 2,144 2,211 2,134 2,193 37,300
2014/06/10 2,253 2,260 2,150 2,163 55,900
2014/06/09 2,232 2,287 2,232 2,265 47,500
2014/06/06 2,219 2,262 2,180 2,246 99,800
2014/06/05 2,163 2,225 2,142 2,180 72,700
2014/06/04 2,131 2,222 2,106 2,163 98,800
2014/06/03 2,128 2,170 2,100 2,146 63,800
2014/06/02 2,075 2,135 2,051 2,105 69,500
2014/05/30 2,051 2,070 2,015 2,052 26,300
2014/05/29 2,020 2,042 2,015 2,036 20,800
2014/05/28 2,070 2,070 2,023 2,040 16,100
2014/05/27 2,050 2,065 2,014 2,043 30,200
2014/05/26 2,011 2,087 2,011 2,046 50,600
2014/05/23 2,043 2,043 1,995 2,000 25,900
2014/05/22 1,951 2,039 1,951 2,014 54,600
2014/05/21 1,901 1,973 1,901 1,931 42,800
2014/05/20 1,983 2,007 1,938 1,941 68,800
2014/05/19 2,010 2,022 1,977 1,983 47,800
2014/05/16 2,018 2,018 1,982 2,009 40,300
2014/05/15 2,086 2,087 1,977 2,037 142,900
2014/05/14 2,090 2,161 2,053 2,133 83,000
2014/05/13 2,060 2,120 2,030 2,056 30,100
2014/05/12 2,088 2,119 2,040 2,050 21,200
2014/05/09 2,075 2,141 2,075 2,118 12,600
2014/05/08 2,092 2,104 2,068 2,073 11,600
2014/05/07 2,090 2,116 2,056 2,093 25,800
2014/05/02 2,114 2,177 2,112 2,133 23,200
2014/05/01 2,096 2,149 2,039 2,149 35,900
2014/04/30 2,080 2,102 2,030 2,059 27,000
2014/04/28 2,102 2,102 2,047 2,069 32,900
2014/04/25 2,112 2,170 2,112 2,125 47,300
2014/04/24 2,166 2,222 2,135 2,162 24,500
2014/04/23 2,211 2,235 2,153 2,185 51,700
2014/04/22 2,226 2,323 2,226 2,246 62,200
2014/04/21 2,300 2,425 2,224 2,242 130,300
2014/04/18 2,166 2,205 2,160 2,197 31,900
2014/04/17 2,150 2,166 2,101 2,143 35,900
2014/04/16 2,055 2,135 2,038 2,135 37,800
2014/04/15 2,000 2,049 1,993 2,011 45,300
2014/04/14 1,994 2,023 1,987 1,994 37,000
2014/04/11 2,050 2,064 1,998 2,039 42,100
2014/04/10 2,100 2,140 2,054 2,073 42,400
2014/04/09 2,052 2,111 2,052 2,070 43,100
2014/04/08 2,110 2,145 2,092 2,097 30,500
2014/04/07 2,199 2,201 2,150 2,155 31,400
2014/04/04 2,284 2,304 2,242 2,249 38,100
2014/04/03 2,297 2,325 2,275 2,294 38,400
2014/04/02 2,255 2,295 2,251 2,266 26,900
2014/04/01 2,300 2,300 2,212 2,248 31,400
2014/03/31 2,340 2,340 2,244 2,268 75,000
2014/03/28 2,173 2,243 2,157 2,240 81,300
2014/03/27 2,086 2,185 2,033 2,173 105,000
2014/03/26 2,070 2,109 2,068 2,093 82,500
2014/03/25 2,030 2,098 2,025 2,070 115,900
2014/03/24 2,056 2,056 1,986 2,025 157,000
2014/03/20 1,908 1,930 1,861 1,926 58,800
2014/03/19 1,910 1,949 1,891 1,918 37,600
2014/03/18 1,956 1,965 1,911 1,925 34,300
2014/03/17 1,890 1,955 1,890 1,916 64,500
2014/03/14 1,951 1,963 1,892 1,911 131,500
2014/03/13 2,000 2,004 1,983 1,995 41,100
2014/03/12 2,012 2,012 1,990 1,996 54,200
2014/03/11 2,029 2,050 2,021 2,034 28,500
2014/03/10 2,060 2,066 2,026 2,037 25,400
2014/03/07 2,070 2,088 2,020 2,046 53,200
2014/03/06 2,036 2,051 2,002 2,045 43,800
2014/03/05 2,010 2,030 2,000 2,012 35,500
2014/03/04 1,965 1,999 1,946 1,964 77,800
2014/03/03 1,960 1,989 1,933 1,978 87,400
2014/02/28 2,026 2,041 1,990 2,012 72,100
2014/02/27 2,051 2,060 2,018 2,026 86,000
2014/02/26 2,120 2,120 2,070 2,073 60,000
2014/02/25 2,140 2,150 2,104 2,129 37,800
2014/02/24 2,105 2,152 2,055 2,096 53,900
2014/02/21 2,077 2,107 2,059 2,095 48,800
2014/02/20 2,100 2,111 2,022 2,042 70,200
2014/02/19 2,117 2,150 2,099 2,112 49,400
2014/02/18 2,056 2,160 1,995 2,154 136,300
2014/02/17 2,068 2,096 2,008 2,056 103,200
2014/02/14 2,158 2,193 2,051 2,094 91,300
2014/02/13 2,201 2,218 2,158 2,168 48,100
2014/02/12 2,238 2,251 2,177 2,190 57,700
2014/02/10 2,200 2,240 2,163 2,186 50,600
2014/02/07 2,160 2,180 2,113 2,137 57,500
2014/02/06 2,060 2,090 2,010 2,073 70,700
2014/02/05 2,100 2,140 1,921 2,014 176,900
2014/02/04 1,970 2,130 1,960 1,985 331,900
2014/02/03 2,326 2,355 2,263 2,270 133,700
2014/01/31 2,413 2,432 2,331 2,378 141,200
2014/01/30 2,400 2,422 2,344 2,373 109,300
2014/01/29 2,440 2,498 2,434 2,485 69,500
2014/01/28 2,438 2,521 2,354 2,390 143,400
2014/01/27 2,450 2,460 2,386 2,424 177,900
2014/01/24 2,585 2,620 2,540 2,583 166,900
2014/01/23 2,667 2,785 2,640 2,651 245,900
2014/01/22 2,575 2,665 2,551 2,648 137,400
2014/01/21 2,550 2,647 2,525 2,592 259,400
2014/01/20 2,549 2,549 2,484 2,523 73,100
2014/01/17 2,428 2,550 2,428 2,502 124,800
2014/01/16 2,505 2,512 2,439 2,447 71,600
2014/01/15 2,550 2,550 2,451 2,524 75,900
2014/01/14 2,455 2,511 2,402 2,508 104,300
2014/01/10 2,400 2,539 2,382 2,530 218,900
2014/01/09 2,426 2,431 2,382 2,395 66,800
2014/01/08 2,377 2,427 2,373 2,427 76,800
2014/01/07 2,428 2,449 2,380 2,389 74,900
2014/01/06 2,483 2,485 2,431 2,455 105,000

このページの先頭へ