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
2020/12/30 2,278 2,288 2,238 2,249 170,800
2020/12/29 2,178 2,253 2,178 2,246 183,500
2020/12/28 2,200 2,228 2,172 2,183 149,800
2020/12/25 2,148 2,197 2,128 2,185 162,600
2020/12/24 2,170 2,170 2,119 2,128 106,600
2020/12/23 2,071 2,120 2,052 2,120 151,900
2020/12/22 2,150 2,157 2,037 2,042 144,300
2020/12/21 2,164 2,193 2,150 2,154 116,600
2020/12/18 2,201 2,209 2,151 2,183 174,800
2020/12/17 2,210 2,227 2,172 2,216 226,700
2020/12/16 2,132 2,185 2,093 2,174 200,500
2020/12/15 2,106 2,153 2,069 2,082 165,000
2020/12/14 2,107 2,120 2,082 2,085 71,300
2020/12/11 2,077 2,103 2,069 2,099 112,700
2020/12/10 2,098 2,102 2,057 2,069 151,900
2020/12/09 2,018 2,056 2,004 2,055 155,400
2020/12/08 2,086 2,086 2,042 2,058 90,300
2020/12/07 2,123 2,123 2,035 2,066 233,200
2020/12/04 2,162 2,173 2,129 2,155 225,200
2020/12/03 2,079 2,148 2,070 2,131 273,000
2020/12/02 2,097 2,097 2,049 2,055 177,000
2020/12/01 2,111 2,122 2,056 2,088 185,700
2020/11/30 2,130 2,130 2,052 2,067 213,400
2020/11/27 2,129 2,151 2,079 2,131 302,700
2020/11/26 2,089 2,151 2,080 2,139 234,500
2020/11/25 2,100 2,121 2,047 2,060 222,700
2020/11/24 2,050 2,074 2,015 2,069 408,900
2020/11/20 2,025 2,031 1,993 2,014 234,700
2020/11/19 2,079 2,079 2,011 2,043 219,400
2020/11/18 2,089 2,090 2,049 2,050 187,700
2020/11/17 2,137 2,138 2,011 2,039 220,800
2020/11/16 2,171 2,208 2,146 2,163 243,000
2020/11/13 2,156 2,192 2,089 2,121 350,700
2020/11/12 2,165 2,168 2,078 2,106 318,700
2020/11/11 2,048 2,119 2,010 2,115 282,700
2020/11/10 2,129 2,138 1,961 1,975 536,300
2020/11/09 2,184 2,203 2,117 2,179 452,300
2020/11/06 2,066 2,148 2,026 2,105 819,200
2020/11/05 2,000 2,030 1,957 1,961 509,500
2020/11/04 1,962 1,991 1,870 1,986 835,100
2020/11/02 2,298 2,300 1,951 1,957 794,600
2020/10/30 2,340 2,362 2,307 2,323 242,200
2020/10/29 2,299 2,332 2,272 2,318 212,300
2020/10/28 2,274 2,279 2,174 2,270 178,500
2020/10/27 2,150 2,226 2,125 2,224 191,500
2020/10/26 2,214 2,224 2,145 2,149 137,800
2020/10/23 2,215 2,230 2,140 2,185 221,300
2020/10/22 2,260 2,266 2,179 2,218 215,700
2020/10/21 2,301 2,338 2,271 2,273 144,700
2020/10/20 2,300 2,338 2,284 2,298 141,100
2020/10/19 2,306 2,306 2,252 2,281 131,000
2020/10/16 2,307 2,310 2,264 2,288 120,800
2020/10/15 2,320 2,333 2,289 2,310 129,100
2020/10/14 2,313 2,343 2,288 2,340 172,400
2020/10/13 2,386 2,399 2,312 2,316 143,000
2020/10/12 2,340 2,376 2,324 2,376 185,300
2020/10/09 2,323 2,323 2,271 2,308 197,800
2020/10/08 2,322 2,345 2,296 2,318 190,600
2020/10/07 2,307 2,355 2,306 2,341 115,800
2020/10/06 2,393 2,393 2,303 2,325 167,700
2020/10/05 2,367 2,413 2,349 2,397 139,500
2020/10/02 2,407 2,447 2,323 2,339 280,500
2020/09/30 2,432 2,469 2,395 2,395 215,400
2020/09/29 2,376 2,452 2,350 2,436 306,500
2020/09/28 2,352 2,369 2,289 2,326 232,500
2020/09/25 2,326 2,366 2,294 2,353 216,100
2020/09/24 2,342 2,351 2,272 2,294 166,500
2020/09/23 2,381 2,409 2,358 2,360 218,300
2020/09/18 2,349 2,402 2,338 2,389 242,100
2020/09/17 2,338 2,363 2,292 2,352 298,100
2020/09/16 2,251 2,316 2,250 2,316 200,000
2020/09/15 2,265 2,310 2,227 2,247 212,700
2020/09/14 2,260 2,280 2,229 2,238 173,300
2020/09/11 2,255 2,257 2,198 2,222 248,500
2020/09/10 2,197 2,223 2,175 2,205 294,400
2020/09/09 2,077 2,114 2,048 2,098 182,800
2020/09/08 2,175 2,175 2,066 2,115 355,000
2020/09/07 2,349 2,365 2,182 2,186 252,700
2020/09/04 2,290 2,395 2,269 2,339 516,900
2020/09/03 2,261 2,281 2,238 2,272 264,500
2020/09/02 2,210 2,223 2,177 2,219 185,300
2020/09/01 2,224 2,251 2,177 2,229 323,500
2020/08/31 2,279 2,294 2,240 2,252 248,100
2020/08/28 2,260 2,294 2,201 2,240 510,000
2020/08/27 2,260 2,285 2,210 2,260 311,100
2020/08/26 2,210 2,216 2,166 2,190 225,500
2020/08/25 2,222 2,228 2,177 2,200 328,100
2020/08/24 2,285 2,294 2,225 2,226 248,500
2020/08/21 2,255 2,283 2,201 2,226 275,200
2020/08/20 2,311 2,319 2,240 2,253 217,700
2020/08/19 2,360 2,380 2,293 2,310 381,600
2020/08/18 2,343 2,385 2,313 2,349 289,500
2020/08/17 2,395 2,470 2,343 2,356 505,500
2020/08/14 2,300 2,365 2,270 2,345 370,000
2020/08/13 2,310 2,385 2,304 2,329 528,100
2020/08/12 2,289 2,310 2,230 2,265 466,100
2020/08/11 2,152 2,276 2,145 2,260 696,000
2020/08/07 2,170 2,182 2,074 2,177 1,436,000
2020/08/06 2,250 2,349 2,240 2,270 808,600
2020/08/05 2,283 2,307 2,213 2,281 531,500
2020/08/04 2,336 2,350 2,210 2,264 726,200
2020/08/03 2,406 2,485 2,262 2,315 720,400
2020/07/31 2,490 2,521 2,272 2,371 1,767,000
2020/07/30 2,723 2,803 2,669 2,772 903,500
2020/07/29 2,639 2,700 2,631 2,688 365,700
2020/07/28 2,612 2,648 2,583 2,634 267,400
2020/07/27 2,624 2,654 2,573 2,638 294,800
2020/07/22 2,720 2,738 2,636 2,654 436,500
2020/07/21 2,640 2,742 2,615 2,708 571,900
2020/07/20 2,506 2,611 2,494 2,605 347,500
2020/07/17 2,533 2,590 2,474 2,519 231,600
2020/07/16 2,492 2,529 2,452 2,506 214,800
2020/07/15 2,481 2,546 2,460 2,528 253,700
2020/07/14 2,571 2,615 2,486 2,502 349,400
2020/07/13 2,583 2,600 2,550 2,593 247,400
2020/07/10 2,593 2,624 2,533 2,587 363,300
2020/07/09 2,602 2,617 2,558 2,579 309,400
2020/07/08 2,649 2,676 2,593 2,626 391,400
2020/07/07 2,590 2,669 2,543 2,669 449,600
2020/07/06 2,603 2,614 2,500 2,572 459,000
2020/07/03 2,472 2,658 2,450 2,653 547,600
2020/07/02 2,505 2,517 2,355 2,464 976,500
2020/07/01 2,579 2,638 2,549 2,555 474,300
2020/06/30 2,548 2,678 2,468 2,552 661,100
2020/06/29 2,468 2,561 2,460 2,512 408,500
2020/06/26 2,572 2,582 2,458 2,470 363,500
2020/06/25 2,493 2,666 2,480 2,522 1,105,200
2020/06/24 2,300 2,510 2,286 2,500 1,349,800
2020/06/23 2,187 2,307 2,169 2,275 738,500
2020/06/22 2,118 2,175 2,100 2,158 399,500
2020/06/19 2,101 2,103 2,053 2,101 291,800
2020/06/18 2,022 2,128 2,022 2,120 400,000
2020/06/17 2,025 2,050 2,001 2,014 293,800
2020/06/16 2,031 2,052 1,997 2,016 526,000
2020/06/15 2,054 2,107 1,989 2,030 497,100
2020/06/12 1,975 2,076 1,960 2,022 553,100
2020/06/11 2,050 2,060 1,999 2,025 270,500
2020/06/10 1,998 2,037 1,980 2,024 408,500
2020/06/09 1,990 2,038 1,955 2,035 464,300
2020/06/08 2,100 2,120 1,997 2,000 637,400
2020/06/05 2,100 2,104 2,038 2,076 474,300
2020/06/04 2,150 2,157 2,086 2,136 402,700
2020/06/03 2,217 2,240 2,144 2,150 444,300
2020/06/02 2,175 2,211 2,161 2,199 406,500
2020/06/01 2,190 2,221 2,164 2,197 391,700
2020/05/29 2,188 2,220 2,161 2,184 596,600
2020/05/28 2,130 2,237 2,130 2,230 490,600
2020/05/27 2,160 2,175 2,113 2,155 570,300
2020/05/26 2,185 2,202 2,142 2,170 832,300
2020/05/25 2,088 2,147 2,077 2,135 501,200
2020/05/22 2,128 2,131 1,991 2,097 881,000
2020/05/21 2,127 2,176 2,088 2,110 1,245,700
2020/05/20 2,268 2,309 2,201 2,214 494,000
2020/05/19 2,236 2,313 2,183 2,301 488,800
2020/05/18 2,120 2,231 2,082 2,201 497,000
2020/05/15 2,000 2,137 1,986 2,128 860,000
2020/05/14 1,950 2,000 1,894 1,913 365,000
2020/05/13 1,906 2,064 1,903 2,020 689,100
2020/05/12 1,840 1,924 1,831 1,924 333,700
2020/05/11 1,900 1,910 1,827 1,842 474,400
2020/05/08 1,910 1,952 1,901 1,926 326,900
2020/05/07 1,870 1,949 1,862 1,923 219,600
2020/05/01 1,877 1,899 1,854 1,874 305,900
2020/04/30 1,917 1,936 1,889 1,906 494,700
2020/04/28 1,900 1,946 1,900 1,921 356,300
2020/04/27 1,904 1,968 1,904 1,923 250,000
2020/04/24 1,905 1,967 1,897 1,910 343,200
2020/04/23 1,941 1,990 1,897 1,905 221,700
2020/04/22 1,940 1,990 1,903 1,937 331,900
2020/04/21 1,876 1,996 1,876 1,980 368,200
2020/04/20 1,900 1,919 1,882 1,911 312,100
2020/04/17 1,910 1,922 1,856 1,911 349,100
2020/04/16 1,843 1,923 1,830 1,923 289,600
2020/04/15 1,790 1,879 1,767 1,870 354,100
2020/04/14 1,813 1,821 1,745 1,811 373,900
2020/04/13 1,850 1,922 1,771 1,830 387,200
2020/04/10 1,820 1,885 1,793 1,850 562,900
2020/04/09 1,762 1,792 1,722 1,781 338,100
2020/04/08 1,700 1,771 1,675 1,751 253,700
2020/04/07 1,716 1,744 1,660 1,722 384,700
2020/04/06 1,620 1,721 1,599 1,705 328,800
2020/04/03 1,638 1,664 1,561 1,617 256,600
2020/04/02 1,694 1,777 1,581 1,619 620,300
2020/04/01 1,582 1,735 1,582 1,687 565,900
2020/03/31 1,483 1,645 1,457 1,581 563,100
2020/03/30 1,362 1,493 1,351 1,486 306,700
2020/03/27 1,433 1,436 1,352 1,396 406,000
2020/03/26 1,350 1,470 1,335 1,409 478,300
2020/03/25 1,379 1,380 1,264 1,352 412,200
2020/03/24 1,323 1,416 1,302 1,319 359,000
2020/03/23 1,318 1,336 1,245 1,293 411,200
2020/03/19 1,346 1,420 1,232 1,348 542,700
2020/03/18 1,268 1,306 1,220 1,226 396,400
2020/03/17 1,168 1,297 1,150 1,281 428,600
2020/03/16 1,253 1,290 1,175 1,184 414,700
2020/03/13 1,286 1,315 1,181 1,283 396,800
2020/03/12 1,230 1,322 1,230 1,316 410,300
2020/03/11 1,316 1,359 1,251 1,251 296,500
2020/03/10 1,247 1,316 1,184 1,311 293,800
2020/03/09 1,332 1,359 1,261 1,277 233,900
2020/03/06 1,418 1,454 1,354 1,360 333,200
2020/03/05 1,400 1,451 1,385 1,450 496,100
2020/03/04 1,311 1,384 1,306 1,373 337,700
2020/03/03 1,351 1,352 1,287 1,300 343,700
2020/03/02 1,182 1,295 1,182 1,291 322,600
2020/02/28 1,199 1,213 1,164 1,212 408,900
2020/02/27 1,237 1,257 1,214 1,229 239,600
2020/02/26 1,236 1,246 1,218 1,243 171,400
2020/02/25 1,224 1,265 1,221 1,260 209,500
2020/02/21 1,300 1,305 1,277 1,300 191,300
2020/02/20 1,300 1,306 1,262 1,295 164,300
2020/02/19 1,287 1,320 1,287 1,302 70,200
2020/02/18 1,325 1,325 1,280 1,290 272,200
2020/02/17 1,382 1,386 1,328 1,339 190,600
2020/02/14 1,400 1,403 1,390 1,402 76,400
2020/02/13 1,394 1,414 1,374 1,414 65,000
2020/02/12 1,395 1,407 1,372 1,402 118,800
2020/02/10 1,402 1,414 1,388 1,400 77,700
2020/02/07 1,408 1,408 1,372 1,390 79,400
2020/02/06 1,407 1,415 1,387 1,402 103,100
2020/02/05 1,345 1,382 1,336 1,380 139,500
2020/02/04 1,297 1,328 1,281 1,325 86,300
2020/02/03 1,286 1,314 1,271 1,308 244,500
2020/01/31 1,318 1,362 1,313 1,333 172,100
2020/01/30 1,316 1,335 1,253 1,288 258,600
2020/01/29 1,323 1,330 1,306 1,323 84,200
2020/01/28 1,299 1,329 1,276 1,322 124,600
2020/01/27 1,313 1,339 1,304 1,327 116,500
2020/01/24 1,363 1,369 1,336 1,339 122,700
2020/01/23 1,362 1,365 1,337 1,349 154,900
2020/01/22 1,339 1,373 1,339 1,366 182,600
2020/01/21 1,325 1,333 1,309 1,331 133,300
2020/01/20 1,320 1,336 1,313 1,323 250,100
2020/01/17 1,257 1,322 1,247 1,317 303,500
2020/01/16 1,269 1,277 1,265 1,272 121,500
2020/01/15 1,278 1,278 1,262 1,273 142,500
2020/01/14 1,300 1,300 1,266 1,276 131,500
2020/01/10 1,300 1,302 1,272 1,283 140,100
2020/01/09 1,289 1,294 1,271 1,289 141,400
2020/01/08 1,279 1,281 1,239 1,259 147,000
2020/01/07 1,270 1,301 1,258 1,287 142,900
2020/01/06 1,260 1,280 1,253 1,256 101,600

このページの先頭へ