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
2015/12/30 2,609 2,648 2,600 2,612 16,200
2015/12/29 2,650 2,660 2,586 2,659 11,400
2015/12/28 2,542 2,647 2,535 2,640 15,300
2015/12/25 2,600 2,622 2,516 2,542 38,200
2015/12/24 2,693 2,703 2,600 2,672 36,000
2015/12/22 2,725 2,751 2,686 2,700 19,100
2015/12/21 2,694 2,760 2,681 2,753 22,900
2015/12/18 2,740 2,800 2,672 2,695 37,000
2015/12/17 2,715 2,765 2,706 2,729 44,200
2015/12/16 2,694 2,694 2,658 2,678 11,200
2015/12/15 2,715 2,717 2,620 2,651 19,300
2015/12/14 2,620 2,698 2,618 2,689 20,100
2015/12/11 2,693 2,740 2,655 2,720 54,700
2015/12/10 2,688 2,688 2,594 2,601 29,700
2015/12/09 2,624 2,694 2,624 2,694 28,200
2015/12/08 2,700 2,700 2,587 2,629 22,800
2015/12/07 2,728 2,750 2,669 2,688 25,500
2015/12/04 2,645 2,785 2,630 2,725 48,000
2015/12/03 2,708 2,708 2,653 2,695 23,300
2015/12/02 2,710 2,724 2,631 2,704 29,300
2015/12/01 2,760 2,761 2,701 2,723 12,600
2015/11/30 2,727 2,790 2,717 2,750 54,600
2015/11/27 2,700 2,722 2,651 2,659 26,200
2015/11/26 2,630 2,714 2,614 2,685 53,800
2015/11/25 2,570 2,608 2,541 2,607 49,100
2015/11/24 2,524 2,550 2,510 2,550 24,900
2015/11/20 2,544 2,544 2,500 2,530 12,800
2015/11/19 2,510 2,546 2,481 2,496 15,000
2015/11/18 2,510 2,548 2,481 2,488 29,900
2015/11/17 2,450 2,503 2,450 2,501 42,000
2015/11/16 2,459 2,467 2,400 2,411 21,200
2015/11/13 2,450 2,501 2,439 2,474 25,400
2015/11/12 2,496 2,496 2,447 2,467 24,000
2015/11/11 2,447 2,500 2,434 2,447 44,400
2015/11/10 2,430 2,449 2,400 2,418 21,100
2015/11/09 2,375 2,447 2,375 2,418 34,500
2015/11/06 2,409 2,409 2,348 2,367 14,100
2015/11/05 2,410 2,428 2,385 2,400 17,600
2015/11/04 2,442 2,442 2,370 2,390 20,200
2015/11/02 2,450 2,450 2,370 2,392 27,300
2015/10/30 2,510 2,515 2,452 2,503 31,000
2015/10/29 2,460 2,507 2,427 2,487 48,300
2015/10/28 2,450 2,450 2,400 2,423 7,700
2015/10/27 2,491 2,492 2,400 2,420 19,400
2015/10/26 2,384 2,470 2,384 2,464 28,800
2015/10/23 2,389 2,389 2,335 2,349 21,300
2015/10/22 2,346 2,384 2,334 2,339 13,400
2015/10/21 2,348 2,407 2,348 2,380 10,300
2015/10/20 2,414 2,426 2,345 2,366 12,500
2015/10/19 2,427 2,446 2,402 2,412 8,500
2015/10/16 2,512 2,513 2,437 2,445 30,000
2015/10/15 2,449 2,513 2,449 2,489 22,700
2015/10/14 2,459 2,484 2,434 2,482 17,300
2015/10/13 2,426 2,515 2,421 2,490 41,000
2015/10/09 2,429 2,448 2,284 2,448 42,700
2015/10/08 2,432 2,432 2,389 2,427 23,100
2015/10/07 2,424 2,427 2,370 2,422 20,700
2015/10/06 2,350 2,430 2,314 2,427 44,100
2015/10/05 2,280 2,350 2,255 2,347 38,700
2015/10/02 2,216 2,260 2,139 2,238 22,600
2015/10/01 2,281 2,284 2,200 2,237 16,800
2015/09/30 2,097 2,250 2,097 2,235 32,600
2015/09/29 2,167 2,200 2,063 2,066 25,800
2015/09/28 2,190 2,269 2,161 2,214 20,300
2015/09/25 2,122 2,245 2,122 2,207 40,800
2015/09/24 2,140 2,157 2,115 2,122 17,500
2015/09/18 2,175 2,175 2,096 2,132 17,000
2015/09/17 2,118 2,190 2,118 2,184 15,600
2015/09/16 2,112 2,118 2,083 2,099 15,000
2015/09/15 2,135 2,137 2,060 2,062 20,400
2015/09/14 2,200 2,200 2,099 2,133 18,700
2015/09/11 2,175 2,210 2,139 2,173 34,200
2015/09/10 2,100 2,155 2,063 2,143 34,500
2015/09/09 2,002 2,105 1,988 2,100 42,600
2015/09/08 2,005 2,049 1,900 1,939 37,400
2015/09/07 1,993 2,042 1,920 2,005 51,500
2015/09/04 2,136 2,137 2,006 2,028 51,200
2015/09/03 2,260 2,276 2,135 2,151 19,000
2015/09/02 2,096 2,244 2,096 2,157 39,900
2015/09/01 2,227 2,246 2,154 2,160 35,800
2015/08/31 2,247 2,296 2,218 2,261 23,400
2015/08/28 2,270 2,270 2,218 2,238 35,000
2015/08/27 2,263 2,263 2,190 2,216 44,900
2015/08/26 2,005 2,208 2,000 2,184 59,900
2015/08/25 1,980 2,200 1,888 1,993 112,000
2015/08/24 2,177 2,276 2,062 2,091 99,900
2015/08/21 2,260 2,291 2,231 2,237 49,400
2015/08/20 2,341 2,424 2,336 2,341 37,800
2015/08/19 2,450 2,457 2,340 2,366 59,400
2015/08/18 2,480 2,522 2,450 2,458 34,000
2015/08/17 2,487 2,499 2,444 2,468 24,200
2015/08/14 2,459 2,498 2,454 2,498 27,400
2015/08/13 2,422 2,467 2,402 2,439 22,100
2015/08/12 2,470 2,501 2,398 2,430 31,600
2015/08/11 2,479 2,520 2,436 2,472 40,700
2015/08/10 2,400 2,463 2,396 2,455 44,000
2015/08/07 2,466 2,468 2,416 2,437 41,800
2015/08/06 2,522 2,522 2,467 2,472 25,100
2015/08/05 2,474 2,537 2,466 2,505 33,700
2015/08/04 2,501 2,501 2,430 2,466 49,300
2015/08/03 2,520 2,574 2,492 2,527 85,200
2015/07/31 2,560 2,560 2,418 2,458 158,900
2015/07/30 2,551 2,623 2,492 2,605 60,200
2015/07/29 2,594 2,594 2,496 2,519 45,700
2015/07/28 2,560 2,589 2,461 2,569 79,100
2015/07/27 2,600 2,607 2,560 2,578 47,000
2015/07/24 2,619 2,641 2,540 2,563 50,500
2015/07/23 2,577 2,642 2,558 2,614 64,300
2015/07/22 2,551 2,599 2,532 2,542 38,200
2015/07/21 2,578 2,605 2,525 2,601 75,200
2015/07/17 2,524 2,548 2,454 2,492 46,000
2015/07/16 2,380 2,598 2,362 2,522 143,000
2015/07/15 2,407 2,419 2,308 2,349 78,000
2015/07/14 2,464 2,473 2,390 2,408 70,300
2015/07/13 2,390 2,450 2,365 2,414 48,400
2015/07/10 2,501 2,514 2,360 2,398 113,400
2015/07/09 2,308 2,553 2,220 2,551 232,500
2015/07/08 2,552 2,553 2,400 2,457 126,800
2015/07/07 2,544 2,595 2,525 2,576 52,300
2015/07/06 2,582 2,582 2,428 2,494 112,000
2015/07/03 2,571 2,640 2,531 2,611 85,200
2015/07/02 2,630 2,658 2,503 2,521 102,300
2015/07/01 2,593 2,636 2,470 2,621 101,500
2015/06/30 2,400 2,560 2,399 2,543 110,500
2015/06/29 2,400 2,482 2,362 2,389 120,100
2015/06/26 2,450 2,567 2,266 2,499 181,900
2015/06/25 2,443 2,550 2,440 2,451 178,900
2015/06/24 2,450 2,469 2,409 2,443 94,400
2015/06/23 2,437 2,466 2,290 2,450 194,500
2015/06/22 2,208 2,373 2,208 2,370 128,300
2015/06/19 2,100 2,195 2,098 2,158 41,700
2015/06/18 2,101 2,138 2,064 2,073 43,000
2015/06/17 2,174 2,189 2,101 2,112 47,900
2015/06/16 2,251 2,253 2,170 2,172 33,100
2015/06/15 2,180 2,249 2,180 2,248 19,500
2015/06/12 2,144 2,216 2,144 2,205 49,300
2015/06/11 2,200 2,200 2,121 2,141 41,700
2015/06/10 2,172 2,201 2,160 2,163 24,500
2015/06/09 2,205 2,221 2,170 2,172 45,100
2015/06/08 2,211 2,238 2,199 2,223 29,200
2015/06/05 2,194 2,216 2,178 2,197 27,700
2015/06/04 2,198 2,240 2,150 2,214 74,900
2015/06/03 2,226 2,226 2,158 2,199 76,000
2015/06/02 2,261 2,280 2,206 2,226 62,500
2015/06/01 2,327 2,331 2,251 2,258 64,700
2015/05/29 2,400 2,432 2,347 2,360 92,100
2015/05/28 2,361 2,395 2,354 2,386 129,100
2015/05/27 2,258 2,329 2,244 2,315 95,600
2015/05/26 2,150 2,233 2,146 2,221 77,400
2015/05/25 2,100 2,149 2,090 2,146 64,000
2015/05/22 2,070 2,097 2,070 2,093 33,800
2015/05/21 2,068 2,082 2,041 2,060 38,100
2015/05/20 2,080 2,098 2,055 2,093 41,100
2015/05/19 2,028 2,075 2,025 2,067 55,400
2015/05/18 1,989 2,014 1,972 2,014 58,400
2015/05/15 1,970 1,993 1,935 1,968 64,400
2015/05/14 1,910 1,917 1,891 1,893 14,200
2015/05/13 1,920 1,920 1,895 1,907 14,500
2015/05/12 1,920 1,923 1,900 1,904 13,100
2015/05/11 1,923 1,955 1,912 1,924 19,600
2015/05/08 1,854 1,897 1,854 1,895 13,600
2015/05/07 1,893 1,893 1,842 1,853 22,300
2015/05/01 1,923 1,931 1,826 1,893 58,200
2015/04/30 1,960 1,977 1,939 1,963 26,800
2015/04/28 1,984 1,988 1,976 1,987 19,400
2015/04/27 1,968 1,985 1,960 1,983 28,100
2015/04/24 1,956 1,963 1,945 1,959 19,500
2015/04/23 1,919 1,956 1,910 1,951 30,000
2015/04/22 1,920 1,920 1,896 1,903 19,500
2015/04/21 1,920 1,920 1,900 1,910 15,900
2015/04/20 1,902 1,939 1,892 1,901 24,500
2015/04/17 1,945 1,945 1,914 1,914 15,500
2015/04/16 1,949 1,978 1,910 1,945 25,700
2015/04/15 1,968 1,968 1,923 1,930 10,300
2015/04/14 1,958 1,979 1,948 1,956 25,800
2015/04/13 1,940 1,970 1,940 1,958 9,400
2015/04/10 1,930 1,949 1,923 1,935 24,200
2015/04/09 1,959 1,981 1,930 1,935 26,200
2015/04/08 1,985 1,988 1,955 1,962 13,300
2015/04/07 1,969 1,981 1,962 1,978 41,500
2015/04/06 1,934 1,957 1,922 1,950 27,800
2015/04/03 1,925 1,934 1,911 1,919 11,300
2015/04/02 1,906 1,930 1,900 1,921 19,200
2015/04/01 1,944 1,944 1,894 1,906 26,700
2015/03/31 1,930 1,945 1,895 1,904 28,400
2015/03/30 1,886 1,915 1,877 1,912 36,100
2015/03/27 1,861 1,902 1,853 1,859 36,100
2015/03/26 1,910 1,937 1,877 1,900 40,100
2015/03/25 1,942 1,942 1,927 1,932 16,700
2015/03/24 1,961 1,961 1,896 1,929 38,300
2015/03/23 1,930 1,960 1,909 1,959 57,600
2015/03/20 1,900 1,935 1,893 1,929 37,500
2015/03/19 1,908 1,908 1,866 1,880 17,100
2015/03/18 1,909 1,909 1,871 1,894 15,500
2015/03/17 1,900 1,905 1,885 1,894 38,300
2015/03/16 1,855 1,893 1,855 1,889 45,900
2015/03/13 1,845 1,863 1,842 1,850 44,300
2015/03/12 1,828 1,843 1,805 1,835 27,100
2015/03/11 1,823 1,823 1,802 1,818 15,600
2015/03/10 1,786 1,828 1,786 1,807 20,900
2015/03/09 1,783 1,798 1,781 1,785 14,400
2015/03/06 1,790 1,803 1,787 1,794 14,100
2015/03/05 1,773 1,812 1,773 1,787 16,000
2015/03/04 1,782 1,794 1,766 1,785 19,100
2015/03/03 1,810 1,810 1,782 1,788 17,800
2015/03/02 1,819 1,826 1,800 1,800 17,700
2015/02/27 1,825 1,830 1,806 1,807 20,700
2015/02/26 1,830 1,853 1,810 1,825 24,600
2015/02/25 1,860 1,862 1,840 1,845 9,500
2015/02/24 1,869 1,869 1,840 1,853 10,200
2015/02/23 1,888 1,897 1,847 1,852 25,200
2015/02/20 1,847 1,894 1,847 1,887 54,100
2015/02/19 1,807 1,847 1,807 1,837 25,000
2015/02/18 1,800 1,841 1,800 1,826 21,000
2015/02/17 1,821 1,835 1,799 1,802 20,400
2015/02/16 1,829 1,872 1,821 1,840 33,100
2015/02/13 1,830 1,870 1,830 1,841 38,900
2015/02/12 1,835 1,850 1,830 1,830 15,200
2015/02/10 1,847 1,847 1,826 1,827 9,900
2015/02/09 1,833 1,848 1,821 1,825 12,400
2015/02/06 1,825 1,847 1,815 1,831 20,300
2015/02/05 1,810 1,854 1,793 1,825 41,500
2015/02/04 1,774 1,804 1,774 1,804 17,300
2015/02/03 1,777 1,787 1,745 1,771 25,700
2015/02/02 1,758 1,793 1,749 1,777 34,100
2015/01/30 1,752 1,765 1,699 1,724 35,900
2015/01/29 1,799 1,799 1,743 1,745 22,600
2015/01/28 1,725 1,819 1,716 1,795 72,200
2015/01/27 1,670 1,699 1,670 1,698 14,200
2015/01/26 1,665 1,685 1,660 1,678 9,000
2015/01/23 1,670 1,678 1,661 1,667 9,100
2015/01/22 1,675 1,678 1,654 1,660 19,900
2015/01/21 1,702 1,702 1,670 1,678 9,100
2015/01/20 1,664 1,699 1,663 1,698 11,300
2015/01/19 1,695 1,695 1,656 1,664 9,000
2015/01/16 1,658 1,670 1,643 1,660 20,200
2015/01/15 1,675 1,687 1,663 1,687 12,400
2015/01/14 1,672 1,698 1,660 1,664 18,300
2015/01/13 1,679 1,685 1,666 1,683 19,600
2015/01/09 1,692 1,709 1,687 1,688 21,100
2015/01/08 1,701 1,713 1,692 1,692 40,600
2015/01/07 1,710 1,715 1,694 1,695 54,900
2015/01/06 1,780 1,780 1,720 1,731 38,700
2015/01/05 1,785 1,807 1,766 1,788 20,000

このページの先頭へ