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
2018/12/28 984 993 972 980 66,800
2018/12/27 985 1,001 982 999 120,000
2018/12/26 898 973 898 965 213,200
2018/12/25 892 910 880 883 131,500
2018/12/21 921 960 893 937 284,000
2018/12/20 979 986 958 966 156,500
2018/12/19 989 1,005 982 994 77,300
2018/12/18 1,024 1,032 983 986 169,400
2018/12/17 1,077 1,078 1,048 1,050 48,000
2018/12/14 1,094 1,094 1,066 1,074 73,600
2018/12/13 1,100 1,100 1,066 1,094 75,600
2018/12/12 1,058 1,088 1,054 1,086 84,300
2018/12/11 1,039 1,059 1,020 1,051 161,100
2018/12/10 1,053 1,067 1,028 1,041 64,100
2018/12/07 1,069 1,090 1,069 1,072 87,700
2018/12/06 1,065 1,084 1,047 1,060 115,800
2018/12/05 1,086 1,103 1,072 1,075 75,700
2018/12/04 1,141 1,165 1,113 1,116 116,100
2018/12/03 1,129 1,149 1,121 1,134 154,200
2018/11/30 1,145 1,158 1,107 1,120 641,300
2018/11/29 1,130 1,163 1,129 1,147 163,400
2018/11/28 1,104 1,129 1,103 1,114 93,900
2018/11/27 1,109 1,138 1,093 1,100 196,400
2018/11/26 1,068 1,106 1,068 1,089 155,900
2018/11/22 1,069 1,100 1,054 1,087 209,900
2018/11/21 1,049 1,066 1,039 1,049 158,900
2018/11/20 1,054 1,079 1,045 1,065 144,000
2018/11/19 1,033 1,082 1,032 1,069 205,800
2018/11/16 1,075 1,112 1,022 1,043 173,400
2018/11/15 1,028 1,074 1,025 1,064 143,500
2018/11/14 1,016 1,075 1,015 1,049 375,300
2018/11/13 980 1,002 978 997 186,700
2018/11/12 1,002 1,019 980 990 169,500
2018/11/09 1,020 1,047 996 1,011 212,400
2018/11/08 977 995 966 994 251,900
2018/11/07 985 999 965 971 217,200
2018/11/06 998 998 968 971 142,500
2018/11/05 1,000 1,013 968 989 184,500
2018/11/02 1,000 1,017 983 999 209,300
2018/11/01 1,053 1,070 987 997 214,100
2018/10/31 997 1,070 993 1,051 296,900
2018/10/30 1,041 1,089 1,041 1,079 374,100
2018/10/29 1,138 1,155 1,063 1,064 148,800
2018/10/26 1,172 1,179 1,121 1,143 210,300
2018/10/25 1,209 1,210 1,174 1,179 179,800
2018/10/24 1,213 1,227 1,167 1,198 104,500
2018/10/23 1,245 1,247 1,211 1,226 108,400
2018/10/22 1,223 1,255 1,190 1,242 155,600
2018/10/19 1,193 1,207 1,183 1,198 128,600
2018/10/18 1,127 1,189 1,116 1,175 132,700
2018/10/17 1,117 1,129 1,105 1,116 87,900
2018/10/16 1,107 1,135 1,095 1,100 85,700
2018/10/15 1,140 1,158 1,106 1,107 95,100
2018/10/12 1,135 1,168 1,135 1,147 62,600
2018/10/11 1,122 1,172 1,100 1,159 120,900
2018/10/10 1,174 1,202 1,166 1,176 65,300
2018/10/09 1,180 1,190 1,162 1,173 98,400
2018/10/05 1,208 1,238 1,195 1,198 138,100
2018/10/04 1,267 1,278 1,220 1,228 140,500
2018/10/03 1,252 1,286 1,235 1,265 152,500
2018/10/02 1,226 1,299 1,222 1,255 255,900
2018/10/01 1,239 1,258 1,210 1,226 120,300
2018/09/28 1,195 1,254 1,174 1,239 111,400
2018/09/27 1,201 1,229 1,201 1,202 72,200
2018/09/26 1,220 1,239 1,206 1,229 69,500
2018/09/25 1,199 1,256 1,191 1,243 273,200
2018/09/21 1,158 1,210 1,137 1,188 202,500
2018/09/20 1,164 1,177 1,130 1,168 104,200
2018/09/19 1,141 1,174 1,125 1,161 107,500
2018/09/18 1,100 1,167 1,100 1,143 141,600
2018/09/14 1,084 1,137 1,080 1,130 160,400
2018/09/13 1,092 1,136 1,082 1,114 123,000
2018/09/12 1,090 1,093 1,059 1,079 85,700
2018/09/11 1,090 1,099 1,036 1,081 114,600
2018/09/10 1,092 1,106 1,083 1,097 54,300
2018/09/07 1,072 1,103 1,065 1,083 81,200
2018/09/06 1,107 1,111 1,083 1,095 88,700
2018/09/05 1,124 1,138 1,100 1,114 83,300
2018/09/04 1,128 1,132 1,106 1,111 77,300
2018/09/03 1,140 1,145 1,111 1,128 121,600
2018/08/31 1,107 1,160 1,094 1,133 136,500
2018/08/30 1,098 1,139 1,098 1,128 138,000
2018/08/29 1,098 1,105 1,080 1,092 53,700
2018/08/28 1,100 1,114 1,077 1,094 90,900
2018/08/27 1,070 1,098 1,061 1,094 119,000
2018/08/24 1,045 1,073 1,008 1,066 103,500
2018/08/23 1,037 1,037 1,006 1,015 60,200
2018/08/22 1,021 1,039 995 1,029 112,300
2018/08/21 1,009 1,055 1,000 1,021 102,500
2018/08/20 1,039 1,044 1,005 1,009 32,200
2018/08/17 1,046 1,051 1,029 1,036 71,000
2018/08/16 1,041 1,048 1,024 1,044 87,900
2018/08/15 1,028 1,065 1,025 1,041 132,400
2018/08/14 985 1,015 985 1,006 69,300
2018/08/13 1,005 1,005 964 995 116,900
2018/08/13 1 -> 2.00 分割
2018/08/10 1,991 2,024 1,916 2,012 96,500
2018/08/09 2,006 2,048 1,979 1,985 95,900
2018/08/08 2,065 2,065 2,003 2,013 103,200
2018/08/07 2,081 2,169 2,060 2,072 88,300
2018/08/06 2,100 2,169 2,050 2,119 116,400
2018/08/03 2,183 2,183 2,085 2,107 141,800
2018/08/02 2,313 2,345 2,152 2,167 165,700
2018/08/01 2,414 2,414 2,340 2,357 120,300
2018/07/31 2,235 2,460 2,225 2,434 409,700
2018/07/30 2,094 2,129 2,062 2,085 70,300
2018/07/27 2,108 2,108 2,061 2,095 46,700
2018/07/26 2,050 2,097 2,039 2,094 26,500
2018/07/25 2,109 2,109 2,027 2,038 36,800
2018/07/24 2,125 2,125 2,060 2,076 31,500
2018/07/23 2,037 2,093 2,037 2,083 30,800
2018/07/20 2,037 2,115 2,037 2,057 51,700
2018/07/19 2,074 2,077 2,012 2,018 26,400
2018/07/18 2,077 2,088 2,037 2,043 19,400
2018/07/17 2,040 2,085 2,010 2,053 31,500
2018/07/13 2,030 2,049 2,013 2,017 18,500
2018/07/12 2,032 2,054 1,994 2,000 20,100
2018/07/11 2,025 2,044 1,988 2,030 33,000
2018/07/10 2,103 2,145 2,025 2,025 64,800
2018/07/09 2,059 2,083 2,001 2,080 25,500
2018/07/06 1,994 2,052 1,986 2,045 30,400
2018/07/05 2,023 2,028 1,962 1,984 41,900
2018/07/04 1,987 2,029 1,980 2,023 41,500
2018/07/03 2,000 2,050 1,972 2,002 64,500
2018/07/02 1,998 2,005 1,942 1,966 101,000
2018/06/29 2,035 2,074 1,997 2,016 70,500
2018/06/28 2,081 2,081 2,003 2,038 106,500
2018/06/27 2,089 2,110 2,068 2,081 48,100
2018/06/26 2,056 2,108 2,030 2,084 55,100
2018/06/25 2,180 2,180 2,053 2,081 34,900
2018/06/22 2,140 2,180 2,129 2,163 41,800
2018/06/21 2,110 2,165 2,107 2,135 70,700
2018/06/20 2,123 2,145 2,043 2,114 66,500
2018/06/19 2,176 2,195 2,096 2,123 66,400
2018/06/18 2,295 2,315 2,213 2,226 55,200
2018/06/15 2,220 2,310 2,219 2,275 57,400
2018/06/14 2,245 2,249 2,201 2,210 37,100
2018/06/13 2,200 2,238 2,181 2,195 30,100
2018/06/12 2,211 2,235 2,165 2,200 46,900
2018/06/11 2,228 2,258 2,217 2,224 26,000
2018/06/08 2,240 2,251 2,195 2,228 49,600
2018/06/07 2,241 2,269 2,219 2,249 26,900
2018/06/06 2,209 2,270 2,209 2,248 23,900
2018/06/05 2,253 2,280 2,194 2,225 50,500
2018/06/04 2,319 2,339 2,228 2,258 31,300
2018/06/01 2,281 2,294 2,249 2,270 51,800
2018/05/31 2,210 2,234 2,202 2,221 59,600
2018/05/30 2,205 2,290 2,205 2,215 25,500
2018/05/29 2,245 2,280 2,211 2,249 42,300
2018/05/28 2,290 2,300 2,227 2,266 57,300
2018/05/25 2,359 2,366 2,274 2,300 42,000
2018/05/24 2,309 2,348 2,297 2,340 54,200
2018/05/23 2,368 2,381 2,302 2,327 60,300
2018/05/22 2,450 2,451 2,361 2,374 55,200
2018/05/21 2,490 2,500 2,419 2,450 27,500
2018/05/18 2,453 2,489 2,348 2,475 109,800
2018/05/17 2,424 2,489 2,380 2,453 53,700
2018/05/16 2,308 2,426 2,305 2,424 56,700
2018/05/15 2,420 2,432 2,295 2,328 71,600
2018/05/14 2,360 2,432 2,320 2,370 103,300
2018/05/11 2,355 2,438 2,345 2,364 90,300
2018/05/10 2,390 2,409 2,328 2,355 62,500
2018/05/09 2,403 2,476 2,389 2,418 114,500
2018/05/08 2,371 2,419 2,348 2,403 90,400
2018/05/07 2,325 2,386 2,323 2,371 103,600
2018/05/02 2,217 2,306 2,217 2,291 103,800
2018/05/01 2,198 2,242 2,193 2,222 42,600
2018/04/27 2,158 2,245 2,142 2,192 57,100
2018/04/26 2,130 2,184 2,092 2,174 54,900
2018/04/25 2,130 2,148 2,106 2,139 27,900
2018/04/24 2,072 2,115 2,027 2,112 52,300
2018/04/23 2,115 2,120 2,081 2,089 13,200
2018/04/20 2,096 2,130 2,095 2,114 18,900
2018/04/19 2,150 2,160 2,064 2,096 54,900
2018/04/18 2,144 2,195 2,128 2,150 106,400
2018/04/17 2,113 2,128 2,041 2,107 53,000
2018/04/16 2,106 2,146 2,083 2,113 39,000
2018/04/13 2,153 2,163 2,112 2,118 33,000
2018/04/12 2,155 2,187 2,123 2,132 24,900
2018/04/11 2,200 2,216 2,102 2,156 62,200
2018/04/10 2,175 2,213 2,145 2,193 41,600
2018/04/09 2,140 2,207 2,140 2,188 47,000
2018/04/06 2,178 2,178 2,103 2,144 36,700
2018/04/05 2,178 2,193 2,123 2,184 73,200
2018/04/04 2,153 2,166 2,100 2,142 56,700
2018/04/03 2,095 2,157 2,056 2,145 59,500
2018/04/02 2,156 2,160 2,039 2,120 107,600
2018/03/30 2,130 2,171 2,116 2,166 68,400
2018/03/29 2,045 2,132 2,037 2,112 70,800
2018/03/28 2,027 2,070 1,996 2,026 49,600
2018/03/27 2,000 2,070 1,990 2,064 145,600
2018/03/26 1,877 1,977 1,864 1,969 194,500
2018/03/23 1,916 1,964 1,899 1,900 150,700
2018/03/22 1,936 2,004 1,902 1,993 96,000
2018/03/20 1,890 1,950 1,890 1,942 56,000
2018/03/19 2,032 2,032 1,892 1,913 166,200
2018/03/16 1,988 2,080 1,988 2,063 140,600
2018/03/15 2,004 2,005 1,945 1,989 95,400
2018/03/14 2,034 2,059 1,970 2,019 116,000
2018/03/13 1,993 2,093 1,986 2,054 68,500
2018/03/13 1 -> 2.00 分割
2018/03/12 4,205 4,245 3,970 4,105 59,100
2018/03/09 4,225 4,310 4,145 4,185 47,500
2018/03/08 4,300 4,315 4,175 4,215 54,800
2018/03/07 4,195 4,360 4,080 4,290 71,900
2018/03/06 4,260 4,400 4,200 4,300 55,700
2018/03/05 4,215 4,280 4,110 4,195 78,300
2018/03/02 4,415 4,490 4,230 4,255 97,600
2018/03/01 4,390 4,625 4,350 4,545 141,500
2018/02/28 4,085 4,345 4,055 4,215 46,500
2018/02/27 4,115 4,165 4,055 4,110 25,700
2018/02/26 4,105 4,155 4,070 4,115 28,300
2018/02/23 4,270 4,290 4,035 4,060 39,400
2018/02/22 4,090 4,220 4,010 4,185 58,600
2018/02/21 3,915 4,145 3,915 4,110 63,300
2018/02/20 3,890 3,935 3,770 3,805 24,500
2018/02/19 3,745 3,895 3,740 3,820 34,300
2018/02/16 3,620 3,755 3,535 3,685 36,900
2018/02/15 3,545 3,615 3,505 3,550 51,400
2018/02/14 3,870 3,870 3,550 3,570 89,900
2018/02/13 3,825 4,105 3,825 3,870 159,600
2018/02/09 3,450 3,480 3,360 3,405 52,200
2018/02/08 3,710 3,710 3,520 3,555 68,700
2018/02/07 3,810 3,985 3,690 3,710 56,400
2018/02/06 3,775 3,820 3,520 3,740 104,400
2018/02/05 4,010 4,170 3,960 4,115 61,100
2018/02/02 3,910 4,135 3,910 4,100 46,400
2018/02/01 3,970 4,005 3,880 3,910 28,700
2018/01/31 3,680 4,065 3,625 3,915 83,600
2018/01/30 3,700 3,755 3,685 3,720 23,800
2018/01/29 3,790 3,800 3,735 3,745 16,100
2018/01/26 3,735 3,790 3,720 3,720 14,700
2018/01/25 3,790 3,790 3,715 3,725 12,500
2018/01/24 3,830 3,830 3,760 3,790 36,600
2018/01/23 3,760 3,830 3,715 3,820 31,700
2018/01/22 3,735 3,810 3,735 3,760 17,000
2018/01/19 3,695 3,750 3,645 3,730 24,000
2018/01/18 3,720 3,770 3,620 3,625 25,800
2018/01/17 3,715 3,715 3,610 3,670 26,100
2018/01/16 3,775 3,775 3,675 3,715 25,100
2018/01/15 3,745 3,815 3,730 3,775 20,300
2018/01/12 3,725 3,735 3,685 3,695 13,700
2018/01/11 3,730 3,770 3,695 3,715 13,800
2018/01/10 3,755 3,790 3,725 3,730 19,000
2018/01/09 3,615 3,785 3,590 3,750 42,800
2018/01/05 3,630 3,680 3,555 3,635 36,900
2018/01/04 3,595 3,645 3,535 3,640 25,700

このページの先頭へ