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
2022/12/30 2,461 2,495 2,438 2,443 119,000
2022/12/29 2,375 2,411 2,353 2,411 105,300
2022/12/28 2,340 2,385 2,322 2,369 117,300
2022/12/27 2,340 2,365 2,334 2,343 76,600
2022/12/26 2,360 2,360 2,295 2,321 81,700
2022/12/23 2,290 2,328 2,274 2,320 88,700
2022/12/22 2,268 2,306 2,251 2,302 85,600
2022/12/21 2,220 2,255 2,191 2,236 128,700
2022/12/20 2,284 2,287 2,200 2,212 79,600
2022/12/19 2,266 2,291 2,252 2,252 51,900
2022/12/16 2,281 2,302 2,258 2,286 66,300
2022/12/15 2,251 2,299 2,251 2,297 63,100
2022/12/14 2,280 2,303 2,264 2,285 85,900
2022/12/13 2,280 2,289 2,230 2,230 76,300
2022/12/12 2,260 2,287 2,245 2,278 70,000
2022/12/09 2,216 2,273 2,215 2,265 64,400
2022/12/08 2,230 2,269 2,192 2,243 65,800
2022/12/07 2,207 2,238 2,191 2,230 65,700
2022/12/06 2,254 2,259 2,215 2,215 124,900
2022/12/05 2,316 2,328 2,273 2,280 109,700
2022/12/02 2,373 2,373 2,289 2,316 186,300
2022/12/01 2,471 2,480 2,405 2,414 99,200
2022/11/30 2,502 2,502 2,452 2,459 107,100
2022/11/29 2,560 2,561 2,530 2,539 46,500
2022/11/28 2,556 2,594 2,545 2,564 82,800
2022/11/25 2,522 2,530 2,475 2,510 64,000
2022/11/24 2,530 2,559 2,517 2,522 89,300
2022/11/22 2,480 2,524 2,475 2,517 56,500
2022/11/21 2,472 2,479 2,428 2,459 56,700
2022/11/18 2,500 2,507 2,470 2,471 73,500
2022/11/17 2,480 2,488 2,473 2,484 85,500
2022/11/16 2,473 2,493 2,447 2,475 73,100
2022/11/15 2,488 2,491 2,468 2,482 65,300
2022/11/14 2,448 2,491 2,448 2,479 66,800
2022/11/11 2,418 2,453 2,413 2,448 70,500
2022/11/10 2,365 2,403 2,365 2,386 64,700
2022/11/09 2,373 2,391 2,363 2,386 37,100
2022/11/08 2,388 2,405 2,383 2,391 33,100
2022/11/07 2,371 2,394 2,363 2,382 42,500
2022/11/04 2,350 2,380 2,350 2,370 93,800
2022/11/02 2,455 2,456 2,366 2,384 151,000
2022/11/01 2,397 2,497 2,397 2,492 146,400
2022/10/31 2,380 2,407 2,319 2,406 238,400
2022/10/28 2,400 2,496 2,400 2,464 239,200
2022/10/27 2,430 2,433 2,400 2,415 70,000
2022/10/26 2,450 2,457 2,414 2,428 143,600
2022/10/25 2,411 2,440 2,399 2,425 109,500
2022/10/24 2,452 2,452 2,389 2,396 142,900
2022/10/21 2,389 2,458 2,375 2,438 118,200
2022/10/20 2,366 2,400 2,339 2,372 146,600
2022/10/19 2,409 2,409 2,371 2,382 114,900
2022/10/18 2,444 2,450 2,401 2,409 144,800
2022/10/17 2,468 2,468 2,365 2,394 211,200
2022/10/14 2,498 2,555 2,490 2,533 95,600
2022/10/13 2,463 2,489 2,438 2,458 123,200
2022/10/12 2,476 2,485 2,453 2,470 79,200
2022/10/11 2,490 2,533 2,478 2,495 91,000
2022/10/07 2,519 2,541 2,515 2,527 92,200
2022/10/06 2,528 2,550 2,499 2,543 119,100
2022/10/05 2,550 2,560 2,511 2,524 104,900
2022/10/04 2,531 2,563 2,507 2,544 123,900
2022/10/03 2,475 2,519 2,456 2,510 121,100
2022/09/30 2,512 2,528 2,481 2,495 150,400
2022/09/29 2,472 2,521 2,462 2,520 145,800
2022/09/28 2,383 2,427 2,357 2,425 127,100
2022/09/27 2,389 2,416 2,373 2,400 107,400
2022/09/26 2,373 2,399 2,371 2,379 103,300
2022/09/22 2,370 2,415 2,331 2,390 111,100
2022/09/21 2,382 2,396 2,362 2,373 98,400
2022/09/20 2,342 2,409 2,342 2,403 113,500
2022/09/16 2,331 2,358 2,325 2,354 86,800
2022/09/15 2,354 2,354 2,317 2,331 52,800
2022/09/14 2,320 2,372 2,300 2,309 162,300
2022/09/13 2,323 2,401 2,323 2,395 108,700
2022/09/12 2,332 2,346 2,300 2,328 48,800
2022/09/09 2,254 2,305 2,247 2,301 98,500
2022/09/08 2,208 2,233 2,207 2,233 76,100
2022/09/07 2,178 2,193 2,168 2,177 70,000
2022/09/06 2,227 2,250 2,176 2,189 82,200
2022/09/05 2,230 2,241 2,197 2,221 64,300
2022/09/02 2,237 2,249 2,217 2,231 62,800
2022/09/01 2,274 2,274 2,246 2,246 73,200
2022/08/31 2,305 2,339 2,295 2,298 114,800
2022/08/30 2,308 2,313 2,266 2,288 113,200
2022/08/29 2,264 2,308 2,253 2,275 136,400
2022/08/26 2,378 2,378 2,339 2,342 48,500
2022/08/25 2,379 2,407 2,371 2,375 51,900
2022/08/24 2,385 2,385 2,329 2,344 79,700
2022/08/23 2,395 2,409 2,379 2,394 73,600
2022/08/22 2,397 2,450 2,361 2,423 71,400
2022/08/19 2,445 2,449 2,417 2,436 95,400
2022/08/18 2,362 2,445 2,346 2,444 157,900
2022/08/17 2,332 2,365 2,314 2,359 95,300
2022/08/16 2,329 2,344 2,293 2,315 91,000
2022/08/15 2,301 2,324 2,292 2,302 67,200
2022/08/12 2,252 2,320 2,252 2,291 59,600
2022/08/10 2,309 2,309 2,253 2,257 32,900
2022/08/09 2,314 2,334 2,274 2,283 73,700
2022/08/08 2,322 2,322 2,246 2,276 104,100
2022/08/05 2,308 2,342 2,302 2,339 107,900
2022/08/04 2,303 2,303 2,230 2,292 130,100
2022/08/03 2,290 2,302 2,261 2,280 67,300
2022/08/02 2,304 2,304 2,248 2,258 68,900
2022/08/01 2,301 2,337 2,261 2,321 169,600
2022/07/29 2,344 2,349 2,313 2,326 69,800
2022/07/28 2,295 2,323 2,279 2,321 88,700
2022/07/27 2,288 2,297 2,253 2,258 113,300
2022/07/26 2,276 2,276 2,248 2,257 54,400
2022/07/25 2,305 2,310 2,268 2,276 90,500
2022/07/22 2,282 2,309 2,260 2,308 88,000
2022/07/21 2,269 2,292 2,264 2,285 93,000
2022/07/20 2,240 2,270 2,221 2,254 81,900
2022/07/19 2,252 2,252 2,192 2,198 134,400
2022/07/15 2,200 2,279 2,200 2,269 213,600
2022/07/14 2,169 2,203 2,134 2,200 96,300
2022/07/13 2,200 2,200 2,149 2,172 82,000
2022/07/12 2,244 2,252 2,205 2,215 113,800
2022/07/11 2,232 2,253 2,218 2,247 112,300
2022/07/08 2,219 2,235 2,178 2,200 161,600
2022/07/07 2,156 2,224 2,156 2,200 156,000
2022/07/06 2,147 2,181 2,135 2,149 89,000
2022/07/05 2,183 2,190 2,141 2,163 45,500
2022/07/04 2,153 2,170 2,127 2,163 53,400
2022/07/01 2,167 2,204 2,129 2,140 108,200
2022/06/30 2,137 2,181 2,137 2,146 120,300
2022/06/29 2,148 2,178 2,106 2,137 173,400
2022/06/28 2,201 2,218 2,153 2,198 178,900
2022/06/27 2,226 2,247 2,174 2,191 138,900
2022/06/24 2,158 2,199 2,157 2,199 159,300
2022/06/23 2,080 2,139 2,070 2,115 162,400
2022/06/22 2,041 2,075 2,041 2,070 138,100
2022/06/21 1,964 2,033 1,964 2,026 89,800
2022/06/20 1,974 2,000 1,911 1,919 77,400
2022/06/17 1,950 1,968 1,927 1,957 164,100
2022/06/16 1,983 2,026 1,977 2,002 82,300
2022/06/15 1,922 1,968 1,910 1,952 82,700
2022/06/14 1,899 1,920 1,895 1,913 88,100
2022/06/13 1,934 1,958 1,909 1,926 55,700
2022/06/10 2,025 2,025 1,965 1,972 95,500
2022/06/09 2,063 2,088 2,048 2,048 49,100
2022/06/08 2,011 2,077 2,007 2,061 56,200
2022/06/07 2,081 2,091 2,028 2,036 87,800
2022/06/06 2,069 2,089 2,053 2,077 136,200
2022/06/03 2,105 2,105 2,062 2,078 74,000
2022/06/02 2,142 2,142 2,091 2,099 76,800
2022/06/01 2,169 2,174 2,146 2,159 47,900
2022/05/31 2,188 2,196 2,163 2,168 64,400
2022/05/30 2,165 2,207 2,157 2,196 165,400
2022/05/27 2,158 2,162 2,126 2,136 79,100
2022/05/26 2,125 2,152 2,113 2,128 67,100
2022/05/25 2,088 2,117 2,085 2,108 103,200
2022/05/24 2,100 2,108 2,052 2,078 78,100
2022/05/23 2,083 2,119 2,079 2,103 110,100
2022/05/20 1,939 2,044 1,939 2,043 174,100
2022/05/19 1,957 1,978 1,937 1,939 133,800
2022/05/18 1,986 1,986 1,948 1,973 113,900
2022/05/17 1,950 1,991 1,928 1,986 96,200
2022/05/16 1,878 1,960 1,854 1,934 256,000
2022/05/13 1,983 2,015 1,978 1,998 74,800
2022/05/12 2,036 2,049 1,976 1,984 116,500
2022/05/11 2,000 2,031 1,988 2,012 59,200
2022/05/10 2,024 2,061 1,987 2,034 82,200
2022/05/09 2,100 2,111 2,054 2,054 95,200
2022/05/06 2,115 2,144 2,095 2,122 71,200
2022/05/02 2,147 2,150 2,109 2,118 109,200
2022/04/28 2,122 2,167 2,108 2,166 99,600
2022/04/27 2,079 2,139 2,065 2,135 191,800
2022/04/26 2,131 2,140 2,093 2,129 74,500
2022/04/25 2,074 2,117 2,067 2,107 145,500
2022/04/22 2,106 2,141 2,094 2,138 129,200
2022/04/21 2,121 2,159 2,117 2,122 71,000
2022/04/20 2,129 2,136 2,090 2,114 141,600
2022/04/19 2,168 2,172 2,130 2,145 64,600
2022/04/18 2,125 2,163 2,120 2,141 72,300
2022/04/15 2,158 2,171 2,133 2,161 61,500
2022/04/14 2,122 2,160 2,116 2,158 80,400
2022/04/13 2,083 2,168 2,083 2,165 106,600
2022/04/12 2,113 2,133 2,087 2,103 93,400
2022/04/11 2,151 2,151 2,104 2,126 99,100
2022/04/08 2,129 2,170 2,116 2,160 115,300
2022/04/07 2,091 2,146 2,081 2,113 165,500
2022/04/06 2,107 2,159 2,091 2,132 139,000
2022/04/05 2,116 2,135 2,074 2,120 117,800
2022/04/04 2,060 2,100 2,055 2,099 105,800
2022/04/01 2,004 2,050 1,945 2,036 158,600
2022/03/31 1,992 2,070 1,992 2,051 166,900
2022/03/30 1,978 2,008 1,964 2,002 233,600
2022/03/29 1,916 1,964 1,888 1,960 327,400
2022/03/28 1,914 1,927 1,859 1,864 253,800
2022/03/25 1,928 1,935 1,895 1,932 275,500
2022/03/24 1,873 1,926 1,870 1,926 198,600
2022/03/23 1,879 1,925 1,868 1,920 164,000
2022/03/22 1,869 1,909 1,833 1,842 249,200
2022/03/18 1,888 1,925 1,878 1,909 268,100
2022/03/17 1,880 1,918 1,864 1,874 213,500
2022/03/16 1,837 1,843 1,807 1,822 157,400
2022/03/15 1,821 1,853 1,810 1,835 123,400
2022/03/14 1,869 1,874 1,811 1,825 149,400
2022/03/11 1,912 1,913 1,873 1,882 115,000
2022/03/10 1,910 1,929 1,893 1,928 100,400
2022/03/09 1,843 1,860 1,818 1,842 80,000
2022/03/08 1,803 1,875 1,802 1,830 119,300
2022/03/07 1,883 1,886 1,808 1,814 110,600
2022/03/04 1,995 2,002 1,933 1,934 102,100
2022/03/03 2,000 2,032 1,998 2,016 84,300
2022/03/02 1,965 1,985 1,951 1,969 107,800
2022/03/01 2,028 2,041 2,002 2,002 114,100
2022/02/28 1,998 2,045 1,966 2,036 273,100
2022/02/25 2,054 2,061 2,017 2,042 90,600
2022/02/24 2,060 2,067 2,036 2,054 114,400
2022/02/22 2,064 2,095 2,050 2,074 67,000
2022/02/21 2,024 2,081 2,006 2,079 69,100
2022/02/18 2,012 2,075 2,006 2,050 60,600
2022/02/17 2,116 2,116 2,035 2,047 106,100
2022/02/16 2,100 2,104 2,041 2,081 85,400
2022/02/15 2,017 2,083 1,985 2,061 129,300
2022/02/14 2,007 2,053 2,002 2,023 137,300
2022/02/10 2,041 2,088 2,031 2,057 175,100
2022/02/09 1,972 2,023 1,960 2,015 134,100
2022/02/08 1,937 1,961 1,897 1,951 160,900
2022/02/07 1,880 1,949 1,872 1,924 231,000
2022/02/04 1,831 1,875 1,827 1,863 90,100
2022/02/03 1,894 1,898 1,834 1,839 129,300
2022/02/02 1,880 1,934 1,861 1,934 153,300
2022/02/01 1,911 1,957 1,853 1,861 188,900
2022/01/31 1,820 1,919 1,813 1,871 291,900
2022/01/28 1,802 1,836 1,757 1,818 258,300
2022/01/27 1,894 1,894 1,789 1,804 243,500
2022/01/26 1,819 1,875 1,814 1,854 166,800
2022/01/25 1,864 1,877 1,810 1,826 122,400
2022/01/24 1,894 1,899 1,857 1,893 83,400
2022/01/21 1,890 1,897 1,852 1,894 87,100
2022/01/20 1,890 1,936 1,867 1,924 119,300
2022/01/19 1,934 1,957 1,890 1,899 151,800
2022/01/18 2,026 2,026 1,968 1,970 105,600
2022/01/17 1,989 2,042 1,989 2,000 92,000
2022/01/14 1,990 2,014 1,969 1,994 145,400
2022/01/13 2,105 2,107 2,050 2,067 143,700
2022/01/12 2,098 2,149 2,096 2,128 117,000
2022/01/11 2,057 2,096 2,027 2,078 132,400
2022/01/07 2,094 2,142 2,065 2,076 158,900
2022/01/06 2,117 2,161 2,101 2,127 105,100
2022/01/05 2,263 2,263 2,195 2,204 105,900
2022/01/04 2,338 2,338 2,264 2,276 101,500

このページの先頭へ