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
2016/12/30 2,457 2,485 2,449 2,478 24,100
2016/12/29 2,454 2,494 2,451 2,467 35,400
2016/12/28 2,455 2,460 2,441 2,457 35,300
2016/12/27 2,459 2,460 2,446 2,450 51,000
2016/12/26 2,445 2,458 2,441 2,449 49,700
2016/12/22 2,450 2,453 2,438 2,445 44,600
2016/12/21 2,467 2,467 2,430 2,445 44,300
2016/12/20 2,423 2,467 2,420 2,455 68,600
2016/12/19 2,420 2,420 2,390 2,399 57,000
2016/12/16 2,466 2,484 2,440 2,448 50,900
2016/12/15 2,477 2,500 2,449 2,455 54,400
2016/12/14 2,498 2,546 2,482 2,499 86,800
2016/12/13 2,434 2,477 2,426 2,473 40,100
2016/12/12 2,423 2,444 2,418 2,434 39,200
2016/12/09 2,411 2,435 2,395 2,421 45,000
2016/12/08 2,465 2,465 2,421 2,434 24,700
2016/12/07 2,473 2,479 2,433 2,448 28,000
2016/12/06 2,432 2,448 2,410 2,423 25,100
2016/12/05 2,455 2,490 2,406 2,421 38,500
2016/12/02 2,472 2,484 2,450 2,470 46,000
2016/12/01 2,496 2,508 2,474 2,477 47,200
2016/11/30 2,544 2,550 2,487 2,495 52,500
2016/11/29 2,589 2,589 2,543 2,552 26,700
2016/11/28 2,548 2,548 2,466 2,543 47,600
2016/11/25 2,570 2,576 2,530 2,548 47,700
2016/11/24 2,639 2,639 2,555 2,576 23,900
2016/11/22 2,620 2,645 2,575 2,624 20,100
2016/11/21 2,605 2,647 2,587 2,618 29,000
2016/11/18 2,626 2,626 2,570 2,580 37,300
2016/11/17 2,593 2,610 2,551 2,562 19,900
2016/11/16 2,540 2,578 2,538 2,561 31,900
2016/11/15 2,580 2,580 2,529 2,533 28,000
2016/11/14 2,505 2,586 2,505 2,558 39,100
2016/11/11 2,607 2,607 2,497 2,504 42,400
2016/11/10 2,650 2,650 2,534 2,595 37,300
2016/11/09 2,627 2,627 2,422 2,450 50,900
2016/11/08 2,635 2,641 2,597 2,600 28,100
2016/11/07 2,660 2,664 2,599 2,612 26,600
2016/11/04 2,700 2,700 2,623 2,634 32,100
2016/11/02 2,725 2,744 2,703 2,724 31,400
2016/11/01 2,794 2,794 2,699 2,772 53,500
2016/10/31 2,675 2,815 2,667 2,798 164,800
2016/10/28 2,630 2,630 2,535 2,558 63,000
2016/10/27 2,610 2,624 2,576 2,580 52,700
2016/10/26 2,655 2,658 2,608 2,618 29,900
2016/10/25 2,616 2,666 2,596 2,649 79,900
2016/10/24 2,574 2,622 2,574 2,616 76,400
2016/10/21 2,544 2,568 2,539 2,549 44,300
2016/10/20 2,516 2,532 2,501 2,523 34,300
2016/10/19 2,525 2,540 2,500 2,516 37,000
2016/10/18 2,547 2,570 2,511 2,511 43,900
2016/10/17 2,548 2,551 2,504 2,547 45,100
2016/10/14 2,535 2,589 2,514 2,548 44,100
2016/10/13 2,534 2,545 2,485 2,532 44,400
2016/10/12 2,520 2,520 2,477 2,497 44,800
2016/10/11 2,577 2,584 2,539 2,543 34,200
2016/10/07 2,625 2,626 2,599 2,603 21,400
2016/10/06 2,684 2,684 2,625 2,625 38,100
2016/10/05 2,743 2,743 2,685 2,704 38,600
2016/10/04 2,784 2,786 2,733 2,743 20,500
2016/10/03 2,801 2,840 2,784 2,784 18,100
2016/09/30 2,762 2,794 2,737 2,774 34,300
2016/09/29 2,801 2,816 2,750 2,762 24,100
2016/09/28 2,790 2,817 2,767 2,772 45,500
2016/09/27 2,695 2,800 2,684 2,800 36,100
2016/09/26 2,721 2,749 2,688 2,695 40,700
2016/09/23 2,770 2,770 2,701 2,709 39,600
2016/09/21 2,650 2,767 2,650 2,759 28,200
2016/09/20 2,568 2,633 2,563 2,601 20,900
2016/09/16 2,645 2,645 2,561 2,582 31,400
2016/09/15 2,664 2,665 2,585 2,600 22,700
2016/09/14 2,650 2,650 2,613 2,620 13,400
2016/09/13 2,717 2,720 2,643 2,650 22,800
2016/09/12 2,737 2,737 2,655 2,667 18,900
2016/09/09 2,768 2,794 2,725 2,737 23,000
2016/09/08 2,788 2,791 2,743 2,755 18,100
2016/09/07 2,750 2,793 2,740 2,788 16,100
2016/09/06 2,771 2,828 2,748 2,797 18,100
2016/09/05 2,786 2,788 2,711 2,721 18,000
2016/09/02 2,721 2,807 2,721 2,792 14,300
2016/09/01 2,724 2,756 2,700 2,721 27,800
2016/08/31 2,780 2,780 2,722 2,734 35,200
2016/08/30 2,799 2,799 2,762 2,778 16,400
2016/08/29 2,787 2,798 2,720 2,788 30,300
2016/08/26 2,718 2,785 2,687 2,687 26,900
2016/08/25 2,755 2,773 2,701 2,738 26,900
2016/08/24 2,851 2,851 2,730 2,741 24,200
2016/08/23 2,830 2,861 2,783 2,795 22,700
2016/08/22 2,849 2,849 2,775 2,810 34,600
2016/08/19 2,968 2,971 2,819 2,849 44,400
2016/08/18 2,970 3,000 2,955 2,968 32,100
2016/08/17 2,893 3,010 2,893 2,990 62,400
2016/08/16 2,861 2,908 2,840 2,893 32,100
2016/08/15 2,912 2,912 2,862 2,878 13,300
2016/08/12 2,932 2,938 2,901 2,912 15,700
2016/08/10 2,944 2,947 2,890 2,908 25,900
2016/08/09 2,917 2,972 2,886 2,967 34,300
2016/08/08 2,859 2,942 2,849 2,917 44,100
2016/08/05 2,826 2,876 2,794 2,809 30,200
2016/08/04 2,769 2,834 2,762 2,831 51,600
2016/08/03 2,800 2,824 2,773 2,786 77,200
2016/08/02 2,896 2,947 2,825 2,846 98,700
2016/08/01 2,590 2,920 2,570 2,896 214,700
2016/07/29 3,235 3,270 2,870 3,150 52,500
2016/07/28 3,180 3,255 3,155 3,245 40,300
2016/07/27 3,220 3,280 3,220 3,240 67,700
2016/07/26 3,110 3,255 3,110 3,190 66,000
2016/07/25 3,160 3,200 3,095 3,110 68,700
2016/07/22 3,210 3,240 3,190 3,230 42,300
2016/07/21 3,230 3,280 3,170 3,225 33,600
2016/07/20 3,240 3,320 3,180 3,225 54,000
2016/07/19 3,200 3,280 3,200 3,255 45,300
2016/07/15 3,300 3,315 3,150 3,225 66,000
2016/07/14 3,175 3,335 3,130 3,295 75,400
2016/07/13 3,200 3,200 3,110 3,160 38,500
2016/07/12 3,300 3,300 3,120 3,130 75,400
2016/07/11 3,260 3,305 3,225 3,265 87,800
2016/07/08 3,065 3,105 3,005 3,050 55,600
2016/07/07 3,035 3,075 2,997 3,050 50,100
2016/07/06 3,110 3,110 2,955 3,040 69,200
2016/07/05 3,200 3,200 3,135 3,170 23,100
2016/07/04 3,200 3,200 3,075 3,120 73,500
2016/07/01 3,260 3,315 3,150 3,220 117,900
2016/06/30 3,145 3,255 3,140 3,240 138,400
2016/06/29 2,997 3,100 2,934 3,060 48,100
2016/06/28 2,999 3,060 2,964 3,015 52,400
2016/06/27 2,973 3,030 2,898 2,992 46,900
2016/06/24 3,080 3,100 2,701 2,823 73,400
2016/06/23 2,970 3,055 2,960 3,025 46,300
2016/06/22 3,000 3,000 2,902 2,974 20,300
2016/06/21 2,990 3,050 2,960 3,040 38,100
2016/06/20 2,940 3,060 2,907 2,940 42,400
2016/06/17 2,827 2,939 2,820 2,892 37,100
2016/06/16 2,985 2,985 2,855 2,865 47,300
2016/06/15 2,905 3,090 2,900 2,958 113,100
2016/06/14 2,724 2,885 2,724 2,858 100,000
2016/06/13 2,691 2,746 2,653 2,724 22,700
2016/06/10 2,756 2,759 2,710 2,738 25,300
2016/06/09 2,748 2,750 2,691 2,706 24,000
2016/06/08 2,650 2,740 2,601 2,740 59,000
2016/06/07 2,600 2,648 2,600 2,633 8,900
2016/06/06 2,555 2,599 2,555 2,599 15,100
2016/06/03 2,547 2,576 2,531 2,563 11,500
2016/06/02 2,552 2,594 2,548 2,548 7,900
2016/06/01 2,573 2,599 2,550 2,583 21,000
2016/05/31 2,641 2,641 2,587 2,611 7,500
2016/05/30 2,625 2,645 2,625 2,635 7,800
2016/05/27 2,594 2,594 2,563 2,575 12,100
2016/05/26 2,630 2,649 2,613 2,621 21,700
2016/05/25 2,604 2,630 2,604 2,619 26,100
2016/05/24 2,579 2,613 2,565 2,604 21,800
2016/05/23 2,595 2,597 2,568 2,584 16,100
2016/05/20 2,524 2,569 2,492 2,569 19,700
2016/05/19 2,451 2,518 2,448 2,512 22,900
2016/05/18 2,381 2,442 2,381 2,428 17,900
2016/05/17 2,340 2,402 2,307 2,381 20,900
2016/05/16 2,420 2,448 2,176 2,345 57,900
2016/05/13 2,392 2,392 2,333 2,366 16,600
2016/05/12 2,375 2,446 2,375 2,414 14,300
2016/05/11 2,431 2,454 2,387 2,393 9,100
2016/05/10 2,420 2,453 2,392 2,431 10,800
2016/05/09 2,453 2,453 2,410 2,411 7,300
2016/05/06 2,373 2,479 2,333 2,464 25,600
2016/05/02 2,329 2,384 2,291 2,373 27,300
2016/04/28 2,491 2,500 2,386 2,386 29,200
2016/04/27 2,480 2,546 2,452 2,493 15,300
2016/04/26 2,475 2,491 2,438 2,478 12,900
2016/04/25 2,559 2,559 2,459 2,499 18,000
2016/04/22 2,528 2,564 2,432 2,556 14,900
2016/04/21 2,528 2,578 2,511 2,528 19,100
2016/04/20 2,555 2,597 2,520 2,535 12,800
2016/04/19 2,510 2,555 2,510 2,537 13,500
2016/04/18 2,502 2,509 2,449 2,493 23,000
2016/04/15 2,478 2,579 2,478 2,579 22,500
2016/04/14 2,520 2,530 2,485 2,518 15,000
2016/04/13 2,499 2,528 2,489 2,513 17,300
2016/04/12 2,450 2,525 2,450 2,499 12,900
2016/04/11 2,470 2,476 2,410 2,432 14,000
2016/04/08 2,361 2,515 2,361 2,498 27,500
2016/04/07 2,349 2,403 2,332 2,398 16,600
2016/04/06 2,350 2,354 2,290 2,351 14,100
2016/04/05 2,375 2,422 2,375 2,380 23,400
2016/04/04 2,377 2,435 2,348 2,389 33,200
2016/04/01 2,522 2,522 2,386 2,387 30,100
2016/03/31 2,509 2,559 2,488 2,488 12,200
2016/03/30 2,550 2,556 2,486 2,509 20,900
2016/03/29 2,525 2,526 2,490 2,503 18,100
2016/03/28 2,640 2,640 2,525 2,553 11,700
2016/03/25 2,520 2,556 2,510 2,529 17,300
2016/03/24 2,599 2,609 2,527 2,545 16,100
2016/03/23 2,646 2,647 2,579 2,620 39,700
2016/03/22 2,588 2,606 2,576 2,606 21,600
2016/03/18 2,547 2,554 2,485 2,538 23,200
2016/03/17 2,649 2,670 2,492 2,504 28,500
2016/03/16 2,544 2,674 2,538 2,641 42,300
2016/03/15 2,434 2,541 2,434 2,538 24,600
2016/03/14 2,467 2,467 2,419 2,434 8,000
2016/03/11 2,408 2,462 2,399 2,438 22,500
2016/03/10 2,298 2,423 2,298 2,393 20,600
2016/03/09 2,277 2,310 2,248 2,284 20,900
2016/03/08 2,341 2,342 2,260 2,310 21,000
2016/03/07 2,414 2,414 2,337 2,364 18,000
2016/03/04 2,350 2,424 2,333 2,414 22,300
2016/03/03 2,243 2,368 2,241 2,368 23,600
2016/03/02 2,288 2,300 2,239 2,246 15,800
2016/03/01 2,221 2,263 2,221 2,239 10,400
2016/02/29 2,281 2,292 2,222 2,222 13,500
2016/02/26 2,303 2,316 2,232 2,253 16,300
2016/02/25 2,196 2,300 2,164 2,241 23,500
2016/02/24 2,182 2,200 2,147 2,155 13,100
2016/02/23 2,200 2,241 2,140 2,141 43,400
2016/02/22 2,140 2,210 2,120 2,161 32,700
2016/02/19 2,174 2,205 2,151 2,154 39,400
2016/02/18 2,200 2,220 2,160 2,178 34,100
2016/02/17 2,210 2,247 2,124 2,187 74,400
2016/02/16 2,201 2,335 2,160 2,210 74,300
2016/02/15 2,234 2,284 2,170 2,213 60,700
2016/02/12 2,100 2,286 2,052 2,205 59,500
2016/02/10 2,437 2,443 2,231 2,295 30,200
2016/02/09 2,500 2,501 2,410 2,432 21,000
2016/02/08 2,520 2,595 2,509 2,571 21,500
2016/02/05 2,604 2,625 2,511 2,544 21,000
2016/02/04 2,661 2,698 2,622 2,645 16,300
2016/02/03 2,616 2,718 2,550 2,705 38,700
2016/02/02 2,707 2,739 2,659 2,661 33,800
2016/02/01 2,599 2,698 2,569 2,698 65,900
2016/01/29 2,398 2,515 2,398 2,503 30,100
2016/01/28 2,402 2,443 2,381 2,398 18,100
2016/01/27 2,370 2,440 2,332 2,409 37,700
2016/01/26 2,279 2,360 2,227 2,299 35,500
2016/01/25 2,265 2,311 2,225 2,282 43,400
2016/01/22 2,200 2,239 2,123 2,224 49,600
2016/01/21 2,203 2,271 2,115 2,119 31,200
2016/01/20 2,339 2,350 2,236 2,237 29,000
2016/01/19 2,398 2,401 2,331 2,339 29,100
2016/01/18 2,310 2,408 2,282 2,393 26,100
2016/01/15 2,490 2,490 2,389 2,398 17,600
2016/01/14 2,583 2,583 2,399 2,421 32,000
2016/01/13 2,591 2,626 2,555 2,560 15,700
2016/01/12 2,621 2,699 2,570 2,574 46,700
2016/01/08 2,555 2,669 2,554 2,621 25,900
2016/01/07 2,595 2,608 2,550 2,601 20,100
2016/01/06 2,579 2,606 2,550 2,596 19,600
2016/01/05 2,611 2,628 2,564 2,564 13,000
2016/01/04 2,630 2,694 2,568 2,575 16,400

このページの先頭へ