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
2021/12/30 2,350 2,361 2,314 2,314 49,300
2021/12/29 2,354 2,382 2,335 2,379 69,100
2021/12/28 2,340 2,369 2,334 2,353 47,300
2021/12/27 2,334 2,345 2,302 2,318 36,700
2021/12/24 2,345 2,345 2,318 2,331 37,500
2021/12/23 2,335 2,345 2,308 2,341 72,000
2021/12/22 2,353 2,363 2,326 2,335 68,900
2021/12/21 2,375 2,375 2,318 2,353 73,600
2021/12/20 2,389 2,389 2,331 2,342 139,600
2021/12/17 2,451 2,453 2,316 2,343 225,800
2021/12/16 2,583 2,592 2,491 2,501 123,000
2021/12/15 2,545 2,580 2,536 2,551 40,200
2021/12/14 2,562 2,590 2,543 2,556 61,600
2021/12/13 2,564 2,580 2,541 2,566 39,500
2021/12/10 2,524 2,550 2,491 2,525 80,100
2021/12/09 2,562 2,562 2,472 2,541 158,200
2021/12/08 2,599 2,619 2,560 2,562 130,100
2021/12/07 2,550 2,583 2,540 2,580 125,700
2021/12/06 2,499 2,540 2,495 2,517 106,100
2021/12/03 2,467 2,490 2,447 2,484 75,600
2021/12/02 2,442 2,495 2,441 2,461 99,200
2021/12/01 2,444 2,500 2,406 2,484 112,000
2021/11/30 2,482 2,507 2,448 2,457 142,400
2021/11/29 2,464 2,520 2,450 2,459 90,200
2021/11/26 2,606 2,623 2,503 2,533 117,500
2021/11/25 2,660 2,700 2,607 2,610 96,200
2021/11/24 2,642 2,676 2,624 2,636 86,000
2021/11/22 2,558 2,644 2,544 2,626 75,100
2021/11/19 2,568 2,608 2,561 2,585 73,200
2021/11/18 2,580 2,600 2,554 2,562 72,500
2021/11/17 2,599 2,643 2,592 2,596 86,000
2021/11/16 2,595 2,633 2,562 2,586 121,200
2021/11/15 2,605 2,625 2,573 2,614 115,600
2021/11/12 2,626 2,647 2,605 2,612 99,300
2021/11/11 2,581 2,635 2,581 2,594 146,700
2021/11/10 2,613 2,645 2,570 2,577 143,300
2021/11/09 2,668 2,699 2,632 2,663 155,000
2021/11/08 2,739 2,763 2,652 2,652 138,400
2021/11/05 2,692 2,753 2,669 2,735 186,200
2021/11/04 2,803 2,845 2,704 2,734 297,000
2021/11/02 2,743 2,812 2,731 2,774 236,700
2021/11/01 2,553 2,761 2,538 2,760 288,100
2021/10/29 2,518 2,543 2,450 2,532 209,300
2021/10/28 2,537 2,574 2,496 2,527 855,700
2021/10/27 2,525 2,574 2,520 2,561 198,800
2021/10/26 2,519 2,536 2,493 2,529 187,600
2021/10/25 2,425 2,492 2,425 2,472 209,300
2021/10/22 2,439 2,468 2,430 2,450 119,600
2021/10/21 2,522 2,525 2,460 2,460 121,500
2021/10/20 2,597 2,623 2,556 2,560 184,500
2021/10/19 2,483 2,525 2,453 2,525 114,300
2021/10/18 2,485 2,500 2,437 2,457 105,200
2021/10/15 2,428 2,476 2,418 2,467 121,900
2021/10/14 2,429 2,436 2,393 2,398 133,900
2021/10/13 2,379 2,423 2,358 2,385 136,800
2021/10/12 2,450 2,458 2,372 2,379 104,000
2021/10/11 2,380 2,435 2,340 2,431 118,600
2021/10/08 2,384 2,420 2,351 2,373 140,600
2021/10/07 2,349 2,388 2,317 2,322 105,800
2021/10/06 2,334 2,360 2,292 2,299 83,900
2021/10/05 2,360 2,367 2,280 2,325 116,900
2021/10/04 2,390 2,418 2,361 2,384 100,600
2021/10/01 2,437 2,445 2,380 2,395 91,400
2021/09/30 2,452 2,503 2,434 2,487 98,100
2021/09/29 2,429 2,476 2,412 2,471 91,300
2021/09/28 2,515 2,515 2,424 2,479 94,100
2021/09/27 2,499 2,527 2,489 2,505 102,900
2021/09/24 2,467 2,527 2,453 2,501 118,400
2021/09/22 2,525 2,525 2,425 2,425 135,000
2021/09/21 2,505 2,562 2,505 2,518 136,200
2021/09/17 2,612 2,650 2,582 2,647 163,600
2021/09/16 2,586 2,603 2,555 2,597 99,200
2021/09/15 2,568 2,592 2,540 2,586 90,300
2021/09/14 2,548 2,611 2,525 2,611 135,200
2021/09/13 2,550 2,554 2,520 2,548 95,800
2021/09/10 2,535 2,577 2,475 2,577 168,100
2021/09/09 2,561 2,561 2,529 2,556 98,700
2021/09/08 2,538 2,577 2,514 2,577 110,700
2021/09/07 2,592 2,622 2,546 2,556 153,700
2021/09/06 2,505 2,546 2,457 2,546 164,500
2021/09/03 2,510 2,515 2,429 2,482 187,700
2021/09/02 2,450 2,514 2,439 2,510 191,600
2021/09/01 2,395 2,427 2,374 2,427 116,900
2021/08/31 2,404 2,460 2,396 2,444 101,200
2021/08/30 2,428 2,438 2,400 2,428 67,700
2021/08/27 2,388 2,437 2,384 2,428 86,200
2021/08/26 2,332 2,392 2,332 2,386 56,100
2021/08/25 2,295 2,337 2,282 2,328 95,800
2021/08/24 2,300 2,330 2,295 2,318 83,300
2021/08/23 2,194 2,264 2,194 2,259 90,800
2021/08/20 2,180 2,195 2,148 2,184 48,600
2021/08/19 2,150 2,156 2,131 2,137 42,400
2021/08/18 2,127 2,175 2,122 2,173 59,400
2021/08/17 2,188 2,200 2,155 2,163 49,300
2021/08/16 2,251 2,262 2,188 2,191 122,600
2021/08/13 2,209 2,237 2,170 2,237 90,700
2021/08/12 2,200 2,223 2,164 2,192 120,400
2021/08/11 2,261 2,274 2,205 2,218 144,000
2021/08/10 2,316 2,317 2,274 2,291 132,900
2021/08/06 2,333 2,395 2,333 2,353 78,200
2021/08/05 2,254 2,339 2,254 2,325 75,400
2021/08/04 2,306 2,331 2,250 2,287 100,900
2021/08/03 2,330 2,348 2,280 2,322 98,500
2021/08/02 2,328 2,392 2,250 2,332 174,200
2021/07/30 2,407 2,410 2,326 2,339 90,200
2021/07/29 2,387 2,422 2,387 2,418 73,600
2021/07/28 2,412 2,426 2,363 2,370 62,300
2021/07/27 2,442 2,450 2,410 2,436 63,600
2021/07/26 2,444 2,462 2,421 2,427 63,300
2021/07/21 2,388 2,404 2,358 2,397 84,200
2021/07/20 2,337 2,362 2,321 2,347 47,800
2021/07/19 2,352 2,379 2,343 2,370 65,400
2021/07/16 2,322 2,358 2,315 2,352 35,900
2021/07/15 2,359 2,363 2,335 2,336 39,100
2021/07/14 2,355 2,369 2,338 2,362 58,900
2021/07/13 2,386 2,411 2,358 2,364 76,000
2021/07/12 2,349 2,382 2,338 2,376 94,300
2021/07/09 2,267 2,304 2,259 2,299 113,900
2021/07/08 2,328 2,357 2,288 2,288 64,600
2021/07/07 2,308 2,339 2,287 2,327 126,600
2021/07/06 2,339 2,341 2,264 2,328 214,300
2021/07/05 2,405 2,447 2,392 2,423 57,700
2021/07/02 2,383 2,466 2,383 2,431 128,900
2021/07/01 2,371 2,419 2,359 2,392 124,500
2021/06/30 2,396 2,399 2,318 2,349 141,400
2021/06/29 2,386 2,397 2,329 2,346 121,300
2021/06/28 2,411 2,432 2,374 2,386 86,700
2021/06/25 2,387 2,419 2,369 2,412 76,900
2021/06/24 2,384 2,434 2,358 2,360 113,000
2021/06/23 2,394 2,461 2,387 2,434 218,200
2021/06/22 2,350 2,405 2,328 2,400 165,900
2021/06/21 2,318 2,359 2,280 2,300 148,700
2021/06/18 2,320 2,363 2,315 2,348 144,200
2021/06/17 2,290 2,313 2,276 2,300 112,800
2021/06/16 2,264 2,304 2,246 2,296 124,600
2021/06/15 2,285 2,332 2,262 2,264 225,900
2021/06/14 2,262 2,306 2,250 2,261 120,800
2021/06/11 2,250 2,291 2,250 2,262 157,500
2021/06/10 2,203 2,250 2,190 2,231 94,000
2021/06/09 2,237 2,246 2,210 2,211 49,500
2021/06/08 2,264 2,286 2,232 2,238 60,300
2021/06/07 2,300 2,316 2,266 2,271 130,300
2021/06/04 2,240 2,293 2,231 2,280 137,500
2021/06/03 2,180 2,232 2,180 2,231 130,200
2021/06/02 2,150 2,174 2,134 2,164 62,700
2021/06/01 2,144 2,176 2,130 2,135 77,900
2021/05/31 2,160 2,195 2,128 2,129 86,100
2021/05/28 2,110 2,164 2,104 2,159 101,300
2021/05/27 2,122 2,132 2,088 2,092 181,700
2021/05/26 2,117 2,148 2,111 2,122 80,200
2021/05/25 2,087 2,138 2,080 2,133 80,500
2021/05/24 2,084 2,119 2,070 2,111 104,900
2021/05/21 2,105 2,105 2,060 2,076 117,000
2021/05/20 2,105 2,118 2,073 2,074 171,000
2021/05/19 2,121 2,143 2,099 2,142 144,500
2021/05/18 2,104 2,117 2,042 2,106 177,800
2021/05/17 2,089 2,164 2,088 2,118 200,900
2021/05/14 2,082 2,130 2,080 2,109 130,400
2021/05/13 2,007 2,074 1,976 2,048 182,100
2021/05/12 2,079 2,079 1,996 2,014 137,000
2021/05/11 2,098 2,098 2,029 2,029 106,900
2021/05/10 2,103 2,130 2,093 2,120 55,000
2021/05/07 2,149 2,159 2,102 2,103 80,900
2021/05/06 2,108 2,158 2,081 2,144 127,700
2021/04/30 2,127 2,146 2,108 2,108 76,600
2021/04/28 2,155 2,175 2,101 2,132 178,200
2021/04/27 2,153 2,154 2,105 2,145 132,600
2021/04/26 2,140 2,166 2,124 2,127 184,900
2021/04/23 2,061 2,135 2,061 2,114 158,300
2021/04/22 2,064 2,107 2,051 2,060 156,300
2021/04/21 1,975 2,026 1,967 2,018 197,500
2021/04/20 2,001 2,012 1,983 1,987 130,900
2021/04/19 2,070 2,070 2,019 2,019 141,700
2021/04/16 2,095 2,114 2,052 2,053 149,100
2021/04/15 2,070 2,080 2,033 2,040 141,700
2021/04/14 2,100 2,116 2,076 2,076 110,200
2021/04/13 2,130 2,143 2,102 2,106 156,400
2021/04/12 2,141 2,141 2,081 2,136 167,800
2021/04/09 2,120 2,142 2,094 2,105 186,000
2021/04/08 2,117 2,124 2,085 2,087 128,600
2021/04/07 2,113 2,132 2,080 2,096 84,500
2021/04/06 2,150 2,154 2,069 2,082 106,500
2021/04/05 2,175 2,175 2,103 2,106 128,000
2021/04/02 2,169 2,183 2,150 2,174 125,700
2021/04/01 2,094 2,160 2,067 2,132 219,800
2021/03/31 2,156 2,169 2,087 2,087 244,500
2021/03/30 2,130 2,178 2,122 2,148 193,500
2021/03/29 2,107 2,144 2,100 2,138 291,300
2021/03/26 2,104 2,107 2,077 2,098 284,500
2021/03/25 2,064 2,080 2,048 2,070 110,900
2021/03/24 2,058 2,072 2,014 2,032 205,600
2021/03/23 2,096 2,117 2,073 2,082 248,100
2021/03/22 2,165 2,170 2,091 2,091 319,100
2021/03/19 2,135 2,160 2,111 2,150 238,300
2021/03/18 2,171 2,180 2,153 2,164 162,700
2021/03/17 2,139 2,169 2,103 2,162 118,100
2021/03/16 2,122 2,138 2,092 2,138 101,500
2021/03/15 2,126 2,129 2,068 2,101 180,800
2021/03/12 2,078 2,138 2,055 2,129 251,500
2021/03/11 2,008 2,061 2,006 2,054 219,000
2021/03/10 1,954 1,984 1,940 1,976 179,000
2021/03/09 1,934 1,945 1,902 1,935 122,500
2021/03/08 1,966 1,980 1,911 1,915 141,300
2021/03/05 1,930 1,948 1,901 1,946 271,300
2021/03/04 1,970 1,996 1,941 1,970 221,600
2021/03/03 2,077 2,077 1,987 2,005 177,700
2021/03/02 2,152 2,156 2,066 2,077 180,900
2021/03/01 2,128 2,142 2,100 2,125 169,200
2021/02/26 2,116 2,146 2,078 2,087 188,100
2021/02/25 2,133 2,155 2,089 2,117 226,900
2021/02/24 2,160 2,198 2,092 2,092 256,000
2021/02/22 2,178 2,228 2,156 2,172 248,700
2021/02/19 2,164 2,217 2,156 2,157 201,400
2021/02/18 2,232 2,235 2,180 2,186 241,300
2021/02/17 2,320 2,324 2,188 2,193 305,900
2021/02/16 2,387 2,391 2,314 2,321 176,300
2021/02/15 2,401 2,410 2,331 2,391 94,500
2021/02/12 2,459 2,481 2,344 2,351 174,200
2021/02/10 2,531 2,536 2,436 2,458 188,200
2021/02/09 2,480 2,537 2,449 2,536 306,300
2021/02/08 2,457 2,481 2,435 2,461 265,900
2021/02/05 2,413 2,462 2,391 2,458 198,500
2021/02/04 2,392 2,411 2,352 2,398 197,500
2021/02/03 2,296 2,374 2,269 2,368 187,500
2021/02/02 2,275 2,279 2,203 2,264 230,500
2021/02/01 2,278 2,375 2,231 2,231 166,300
2021/01/29 2,346 2,401 2,321 2,328 165,900
2021/01/28 2,340 2,369 2,311 2,327 201,500
2021/01/27 2,357 2,366 2,299 2,360 99,900
2021/01/26 2,360 2,372 2,295 2,357 218,600
2021/01/25 2,295 2,360 2,251 2,342 287,200
2021/01/22 2,325 2,357 2,288 2,291 189,900
2021/01/21 2,391 2,426 2,345 2,351 248,800
2021/01/20 2,420 2,438 2,370 2,390 155,400
2021/01/19 2,460 2,487 2,419 2,452 196,800
2021/01/18 2,335 2,457 2,320 2,446 232,700
2021/01/15 2,384 2,384 2,332 2,361 142,100
2021/01/14 2,339 2,423 2,311 2,369 223,900
2021/01/13 2,299 2,351 2,288 2,346 176,100
2021/01/12 2,295 2,312 2,256 2,285 147,700
2021/01/08 2,245 2,314 2,241 2,292 104,000
2021/01/07 2,267 2,296 2,247 2,285 98,900
2021/01/06 2,303 2,332 2,267 2,267 113,000
2021/01/05 2,350 2,355 2,272 2,311 181,600
2021/01/04 2,289 2,340 2,246 2,332 204,200

このページの先頭へ