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
2019/12/30 1,290 1,291 1,257 1,258 90,400
2019/12/27 1,300 1,303 1,279 1,289 107,800
2019/12/26 1,280 1,290 1,274 1,285 110,400
2019/12/25 1,300 1,303 1,282 1,284 65,300
2019/12/24 1,300 1,303 1,278 1,288 118,000
2019/12/23 1,320 1,322 1,294 1,299 137,100
2019/12/20 1,308 1,327 1,305 1,316 120,500
2019/12/19 1,323 1,333 1,310 1,316 74,600
2019/12/18 1,335 1,336 1,319 1,328 62,300
2019/12/17 1,323 1,335 1,300 1,335 122,800
2019/12/16 1,320 1,336 1,316 1,322 83,900
2019/12/13 1,357 1,360 1,323 1,330 132,400
2019/12/12 1,374 1,374 1,323 1,335 131,400
2019/12/11 1,389 1,396 1,378 1,380 60,700
2019/12/10 1,389 1,406 1,384 1,389 86,200
2019/12/09 1,419 1,424 1,383 1,387 141,800
2019/12/06 1,432 1,447 1,419 1,427 79,900
2019/12/05 1,475 1,484 1,433 1,447 163,900
2019/12/04 1,411 1,415 1,395 1,415 158,600
2019/12/03 1,442 1,442 1,400 1,411 199,400
2019/12/02 1,470 1,470 1,414 1,416 107,400
2019/11/29 1,457 1,464 1,436 1,453 75,300
2019/11/28 1,470 1,473 1,450 1,460 94,100
2019/11/27 1,506 1,509 1,475 1,486 84,900
2019/11/26 1,501 1,521 1,487 1,516 127,800
2019/11/25 1,550 1,560 1,506 1,509 94,000
2019/11/22 1,519 1,544 1,506 1,541 100,900
2019/11/21 1,512 1,517 1,469 1,515 131,000
2019/11/20 1,433 1,507 1,430 1,505 178,800
2019/11/19 1,425 1,434 1,393 1,406 253,300
2019/11/18 1,406 1,436 1,398 1,399 220,000
2019/11/15 1,390 1,409 1,388 1,400 112,200
2019/11/14 1,391 1,395 1,372 1,373 91,900
2019/11/13 1,370 1,383 1,351 1,376 156,800
2019/11/12 1,400 1,400 1,360 1,361 127,500
2019/11/11 1,420 1,435 1,388 1,400 171,200
2019/11/08 1,458 1,458 1,406 1,410 217,500
2019/11/07 1,461 1,486 1,442 1,450 92,500
2019/11/06 1,501 1,501 1,457 1,472 114,700
2019/11/05 1,550 1,550 1,510 1,517 110,300
2019/11/01 1,527 1,570 1,524 1,552 122,200
2019/10/31 1,386 1,539 1,386 1,527 238,900
2019/10/30 1,472 1,502 1,454 1,476 374,000
2019/10/29 1,511 1,524 1,492 1,510 132,400
2019/10/28 1,500 1,502 1,468 1,488 144,800
2019/10/25 1,535 1,538 1,501 1,518 178,600
2019/10/24 1,538 1,570 1,515 1,544 187,000
2019/10/23 1,480 1,538 1,480 1,537 180,000
2019/10/21 1,445 1,460 1,429 1,454 88,800
2019/10/18 1,443 1,466 1,432 1,449 108,900
2019/10/17 1,446 1,459 1,432 1,435 97,000
2019/10/16 1,459 1,461 1,432 1,454 132,400
2019/10/15 1,391 1,434 1,391 1,413 122,600
2019/10/11 1,427 1,430 1,393 1,395 157,100
2019/10/10 1,452 1,465 1,421 1,435 97,900
2019/10/09 1,452 1,474 1,452 1,468 114,900
2019/10/08 1,425 1,461 1,423 1,461 98,700
2019/10/07 1,414 1,435 1,403 1,433 98,700
2019/10/04 1,416 1,424 1,386 1,424 95,500
2019/10/03 1,402 1,430 1,384 1,430 121,700
2019/10/02 1,431 1,447 1,415 1,424 144,400
2019/10/01 1,480 1,487 1,454 1,468 92,000
2019/09/30 1,458 1,489 1,450 1,489 100,600
2019/09/27 1,444 1,460 1,422 1,458 142,200
2019/09/26 1,410 1,462 1,408 1,445 145,300
2019/09/25 1,382 1,417 1,381 1,410 113,800
2019/09/24 1,365 1,411 1,365 1,382 161,100
2019/09/20 1,331 1,359 1,324 1,346 126,900
2019/09/19 1,286 1,335 1,274 1,325 117,100
2019/09/18 1,275 1,289 1,265 1,287 60,500
2019/09/17 1,263 1,284 1,256 1,274 103,500
2019/09/13 1,274 1,282 1,261 1,275 96,100
2019/09/12 1,296 1,296 1,277 1,285 83,400
2019/09/11 1,286 1,298 1,270 1,285 78,600
2019/09/10 1,305 1,309 1,283 1,288 103,600
2019/09/09 1,309 1,309 1,291 1,294 41,200
2019/09/06 1,312 1,312 1,286 1,306 93,300
2019/09/05 1,297 1,322 1,290 1,313 104,900
2019/09/04 1,265 1,291 1,252 1,289 86,200
2019/09/03 1,261 1,287 1,256 1,270 63,800
2019/09/02 1,266 1,277 1,255 1,261 75,300
2019/08/30 1,271 1,278 1,251 1,271 94,200
2019/08/29 1,274 1,274 1,240 1,254 77,100
2019/08/28 1,275 1,280 1,246 1,267 115,700
2019/08/27 1,273 1,278 1,242 1,271 102,300
2019/08/26 1,240 1,270 1,239 1,259 121,100
2019/08/23 1,258 1,273 1,232 1,269 162,800
2019/08/22 1,265 1,270 1,251 1,270 94,800
2019/08/21 1,249 1,266 1,224 1,264 142,700
2019/08/20 1,261 1,273 1,237 1,273 148,800
2019/08/19 1,243 1,256 1,219 1,252 209,600
2019/08/16 1,184 1,244 1,174 1,229 241,000
2019/08/15 1,138 1,191 1,125 1,184 180,300
2019/08/14 1,152 1,178 1,133 1,167 137,900
2019/08/13 1,109 1,144 1,106 1,139 167,800
2019/08/09 1,137 1,145 1,119 1,123 37,400
2019/08/08 1,123 1,138 1,106 1,134 70,700
2019/08/07 1,117 1,144 1,117 1,127 50,600
2019/08/06 1,075 1,130 1,075 1,125 109,900
2019/08/05 1,130 1,130 1,094 1,108 145,200
2019/08/02 1,132 1,146 1,123 1,131 93,400
2019/08/01 1,172 1,172 1,151 1,155 139,500
2019/07/31 1,159 1,190 1,150 1,175 114,400
2019/07/30 1,202 1,224 1,200 1,219 96,400
2019/07/29 1,218 1,232 1,212 1,212 80,100
2019/07/26 1,253 1,253 1,209 1,216 123,700
2019/07/25 1,220 1,240 1,203 1,235 195,500
2019/07/24 1,220 1,226 1,195 1,200 163,600
2019/07/23 1,237 1,237 1,211 1,216 145,400
2019/07/22 1,238 1,240 1,211 1,230 156,700
2019/07/19 1,226 1,239 1,222 1,230 192,800
2019/07/18 1,249 1,265 1,222 1,225 129,600
2019/07/17 1,285 1,289 1,247 1,263 167,500
2019/07/16 1,355 1,364 1,283 1,293 220,100
2019/07/12 1,355 1,382 1,354 1,364 120,300
2019/07/11 1,361 1,363 1,309 1,361 124,400
2019/07/10 1,343 1,368 1,334 1,361 111,400
2019/07/09 1,345 1,375 1,344 1,354 93,100
2019/07/08 1,355 1,366 1,337 1,339 100,100
2019/07/05 1,343 1,355 1,311 1,355 88,500
2019/07/04 1,326 1,339 1,311 1,339 53,300
2019/07/03 1,320 1,353 1,309 1,313 174,200
2019/07/02 1,320 1,334 1,312 1,323 85,700
2019/07/01 1,312 1,320 1,296 1,320 112,900
2019/06/28 1,280 1,300 1,280 1,293 59,400
2019/06/27 1,292 1,309 1,275 1,287 137,200
2019/06/26 1,312 1,317 1,287 1,300 105,500
2019/06/25 1,352 1,357 1,306 1,325 102,000
2019/06/24 1,388 1,389 1,338 1,341 106,200
2019/06/21 1,410 1,410 1,368 1,389 81,800
2019/06/20 1,382 1,402 1,380 1,400 63,500
2019/06/19 1,384 1,394 1,378 1,382 61,400
2019/06/18 1,374 1,396 1,356 1,363 82,600
2019/06/17 1,353 1,373 1,347 1,369 56,800
2019/06/14 1,347 1,373 1,345 1,352 119,000
2019/06/13 1,377 1,384 1,347 1,351 92,700
2019/06/12 1,423 1,433 1,382 1,392 154,500
2019/06/11 1,420 1,428 1,376 1,423 164,800
2019/06/10 1,427 1,462 1,407 1,419 205,000
2019/06/07 1,360 1,410 1,358 1,400 154,500
2019/06/06 1,350 1,365 1,314 1,341 100,800
2019/06/05 1,310 1,355 1,304 1,350 115,800
2019/06/04 1,299 1,302 1,268 1,284 125,600
2019/06/03 1,314 1,346 1,293 1,305 144,800
2019/05/31 1,324 1,378 1,322 1,344 177,900
2019/05/30 1,377 1,377 1,303 1,338 129,800
2019/05/29 1,386 1,401 1,358 1,378 85,900
2019/05/28 1,391 1,396 1,357 1,395 203,100
2019/05/27 1,411 1,411 1,373 1,395 120,300
2019/05/24 1,316 1,397 1,287 1,389 310,700
2019/05/23 1,334 1,350 1,309 1,337 272,100
2019/05/22 1,260 1,329 1,247 1,308 251,700
2019/05/21 1,251 1,266 1,214 1,254 277,000
2019/05/20 1,271 1,275 1,242 1,272 120,800
2019/05/17 1,245 1,289 1,245 1,280 123,200
2019/05/16 1,222 1,247 1,190 1,226 395,600
2019/05/15 1,223 1,287 1,208 1,282 257,000
2019/05/14 1,187 1,213 1,138 1,212 123,400
2019/05/13 1,155 1,193 1,133 1,187 134,900
2019/05/10 1,155 1,162 1,129 1,157 134,500
2019/05/09 1,147 1,156 1,127 1,156 92,900
2019/05/08 1,166 1,172 1,150 1,155 86,800
2019/05/07 1,195 1,196 1,169 1,177 50,300
2019/04/26 1,170 1,188 1,170 1,183 54,200
2019/04/25 1,174 1,187 1,154 1,186 68,800
2019/04/24 1,168 1,174 1,159 1,164 49,200
2019/04/23 1,186 1,191 1,170 1,180 32,400
2019/04/22 1,185 1,188 1,174 1,181 33,900
2019/04/19 1,205 1,212 1,172 1,190 46,500
2019/04/18 1,225 1,226 1,179 1,185 73,900
2019/04/17 1,208 1,226 1,195 1,218 101,800
2019/04/16 1,207 1,217 1,173 1,208 121,000
2019/04/15 1,161 1,229 1,161 1,228 246,300
2019/04/12 1,167 1,172 1,134 1,156 68,800
2019/04/11 1,130 1,152 1,116 1,149 60,700
2019/04/10 1,123 1,130 1,103 1,120 67,700
2019/04/09 1,116 1,143 1,107 1,134 130,700
2019/04/08 1,105 1,105 1,075 1,086 91,200
2019/04/05 1,118 1,118 1,093 1,102 87,300
2019/04/04 1,122 1,126 1,094 1,120 77,700
2019/04/03 1,111 1,125 1,090 1,122 87,200
2019/04/02 1,127 1,127 1,096 1,115 71,300
2019/04/01 1,126 1,128 1,100 1,120 85,500
2019/03/29 1,087 1,108 1,080 1,105 70,300
2019/03/28 1,070 1,096 1,054 1,089 113,000
2019/03/27 1,065 1,091 1,057 1,087 133,200
2019/03/26 1,075 1,079 1,061 1,073 183,900
2019/03/25 1,092 1,100 1,054 1,059 153,000
2019/03/22 1,091 1,128 1,090 1,112 126,500
2019/03/20 1,102 1,107 1,080 1,089 102,800
2019/03/19 1,124 1,127 1,104 1,110 84,200
2019/03/18 1,082 1,146 1,074 1,121 226,300
2019/03/15 1,097 1,097 1,058 1,058 564,300
2019/03/14 1,105 1,105 1,085 1,097 79,900
2019/03/13 1,095 1,097 1,080 1,092 161,700
2019/03/12 1,102 1,102 1,079 1,095 100,600
2019/03/11 1,095 1,104 1,078 1,102 95,500
2019/03/08 1,098 1,112 1,090 1,095 96,700
2019/03/07 1,115 1,137 1,110 1,118 98,300
2019/03/06 1,122 1,133 1,105 1,115 71,800
2019/03/05 1,102 1,128 1,097 1,127 72,900
2019/03/04 1,112 1,123 1,096 1,113 56,000
2019/03/01 1,090 1,115 1,085 1,096 97,600
2019/02/28 1,073 1,097 1,063 1,092 142,900
2019/02/27 1,061 1,063 1,036 1,055 113,000
2019/02/26 1,045 1,055 1,032 1,047 154,400
2019/02/25 1,065 1,065 1,039 1,047 142,100
2019/02/22 1,040 1,058 1,027 1,057 157,400
2019/02/21 1,081 1,081 1,041 1,052 206,000
2019/02/20 1,085 1,088 1,056 1,070 119,400
2019/02/19 1,086 1,090 1,054 1,079 126,100
2019/02/18 1,092 1,100 1,071 1,085 166,800
2019/02/15 1,069 1,069 1,045 1,062 72,100
2019/02/14 1,106 1,106 1,075 1,079 66,600
2019/02/13 1,126 1,127 1,091 1,091 83,500
2019/02/12 1,071 1,114 1,063 1,103 137,800
2019/02/08 1,051 1,072 1,049 1,069 96,600
2019/02/07 1,078 1,081 1,060 1,068 74,300
2019/02/06 1,110 1,122 1,080 1,089 88,500
2019/02/05 1,096 1,114 1,065 1,111 199,100
2019/02/04 1,083 1,122 1,057 1,111 177,100
2019/02/01 1,043 1,098 1,016 1,087 264,000
2019/01/31 1,096 1,096 1,050 1,065 178,600
2019/01/30 1,035 1,058 1,017 1,021 166,600
2019/01/29 999 1,035 992 1,030 86,800
2019/01/28 1,022 1,022 987 990 124,900
2019/01/25 1,031 1,031 1,003 1,016 155,000
2019/01/24 1,047 1,052 1,023 1,040 106,800
2019/01/23 1,050 1,050 1,017 1,029 125,600
2019/01/22 1,070 1,070 1,016 1,050 146,200
2019/01/21 1,093 1,093 1,052 1,067 103,300
2019/01/18 1,081 1,102 1,074 1,093 86,100
2019/01/17 1,072 1,079 1,054 1,079 56,700
2019/01/16 1,046 1,085 1,036 1,079 113,800
2019/01/15 998 1,053 988 1,040 178,400
2019/01/11 984 1,004 966 991 110,400
2019/01/10 973 973 939 969 114,200
2019/01/09 995 1,003 978 981 84,300
2019/01/08 997 1,024 990 997 107,500
2019/01/07 971 987 958 982 166,400
2019/01/04 926 956 926 941 167,800

このページの先頭へ