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
2023/12/29 2,034 2,050 2,013 2,048 87,400
2023/12/28 2,015 2,032 1,994 2,032 103,700
2023/12/27 1,959 1,986 1,951 1,986 97,600
2023/12/26 1,925 1,967 1,922 1,953 82,600
2023/12/25 1,967 1,967 1,922 1,926 101,600
2023/12/22 1,911 1,965 1,910 1,960 168,300
2023/12/21 1,875 1,895 1,867 1,879 83,900
2023/12/20 1,890 1,904 1,879 1,888 109,000
2023/12/19 1,888 1,896 1,871 1,888 93,900
2023/12/18 1,888 1,902 1,872 1,894 73,000
2023/12/15 1,876 1,899 1,866 1,892 88,900
2023/12/14 1,899 1,914 1,876 1,889 107,900
2023/12/13 1,860 1,879 1,849 1,863 102,500
2023/12/12 1,909 1,927 1,865 1,866 96,200
2023/12/11 1,857 1,883 1,840 1,880 231,600
2023/12/08 1,841 1,858 1,817 1,827 106,400
2023/12/07 1,891 1,891 1,856 1,860 74,600
2023/12/06 1,853 1,918 1,853 1,915 99,900
2023/12/05 1,883 1,900 1,859 1,859 83,400
2023/12/04 1,875 1,890 1,855 1,872 153,700
2023/12/01 1,925 1,925 1,884 1,892 163,300
2023/11/30 1,950 1,972 1,936 1,942 109,300
2023/11/29 1,930 1,976 1,930 1,975 125,700
2023/11/28 1,895 1,948 1,890 1,921 129,800
2023/11/27 1,894 1,953 1,894 1,924 169,300
2023/11/24 1,845 1,875 1,829 1,873 162,300
2023/11/22 1,844 1,876 1,840 1,849 173,500
2023/11/21 1,822 1,848 1,806 1,825 147,400
2023/11/20 1,819 1,838 1,803 1,803 95,100
2023/11/17 1,822 1,824 1,792 1,819 110,900
2023/11/16 1,827 1,827 1,796 1,822 108,200
2023/11/15 1,830 1,856 1,816 1,853 110,700
2023/11/14 1,800 1,827 1,796 1,816 80,000
2023/11/13 1,827 1,827 1,794 1,808 57,700
2023/11/10 1,809 1,819 1,786 1,804 78,900
2023/11/09 1,806 1,833 1,804 1,826 57,800
2023/11/08 1,802 1,822 1,792 1,806 118,800
2023/11/07 1,813 1,821 1,799 1,815 100,000
2023/11/06 1,833 1,841 1,803 1,810 144,000
2023/11/02 1,797 1,821 1,783 1,793 116,000
2023/11/01 1,783 1,797 1,744 1,783 196,100
2023/10/31 1,674 1,741 1,625 1,729 317,400
2023/10/30 1,699 1,699 1,637 1,643 205,800
2023/10/27 1,713 1,719 1,689 1,712 126,000
2023/10/26 1,705 1,723 1,702 1,710 86,200
2023/10/25 1,769 1,769 1,726 1,733 110,600
2023/10/24 1,723 1,752 1,684 1,747 141,100
2023/10/23 1,750 1,750 1,721 1,733 81,600
2023/10/20 1,775 1,778 1,738 1,753 115,100
2023/10/19 1,801 1,812 1,788 1,799 92,500
2023/10/18 1,861 1,861 1,832 1,835 64,500
2023/10/17 1,850 1,863 1,842 1,861 66,800
2023/10/16 1,810 1,841 1,800 1,827 102,400
2023/10/13 1,889 1,891 1,827 1,828 123,200
2023/10/12 1,860 1,903 1,846 1,900 100,200
2023/10/11 1,895 1,902 1,860 1,860 127,800
2023/10/10 1,930 1,935 1,898 1,903 88,000
2023/10/06 1,915 1,934 1,898 1,903 66,100
2023/10/05 1,919 1,931 1,889 1,903 92,100
2023/10/04 1,900 1,916 1,891 1,892 110,400
2023/10/03 1,934 1,954 1,925 1,927 92,000
2023/10/02 1,967 1,998 1,942 1,942 145,700
2023/09/29 1,959 1,966 1,934 1,948 134,800
2023/09/28 1,956 1,962 1,925 1,940 150,100
2023/09/27 1,883 1,959 1,876 1,958 175,000
2023/09/26 1,906 1,958 1,905 1,905 209,200
2023/09/25 1,878 1,907 1,855 1,902 149,600
2023/09/22 1,855 1,856 1,805 1,848 194,200
2023/09/21 1,900 1,912 1,879 1,879 125,300
2023/09/20 1,954 1,956 1,889 1,889 145,500
2023/09/19 1,937 1,948 1,918 1,948 94,200
2023/09/15 1,950 1,955 1,924 1,945 139,000
2023/09/14 1,920 1,955 1,908 1,944 99,000
2023/09/13 1,913 1,926 1,902 1,918 76,800
2023/09/12 1,921 1,934 1,906 1,913 74,900
2023/09/11 1,935 1,947 1,906 1,917 92,800
2023/09/08 1,950 1,965 1,929 1,944 123,700
2023/09/07 1,991 1,991 1,956 1,960 95,100
2023/09/06 2,005 2,015 1,977 2,003 134,800
2023/09/05 2,040 2,046 2,018 2,032 98,600
2023/09/04 2,033 2,046 2,023 2,037 124,400
2023/09/01 1,940 2,010 1,933 2,001 162,200
2023/08/31 1,922 1,951 1,922 1,944 85,700
2023/08/30 1,957 1,960 1,927 1,930 117,900
2023/08/29 1,950 1,967 1,946 1,958 47,900
2023/08/28 1,968 1,969 1,952 1,955 62,100
2023/08/25 1,939 1,959 1,930 1,959 76,100
2023/08/24 1,945 1,971 1,937 1,963 81,000
2023/08/23 1,943 1,961 1,915 1,957 85,400
2023/08/22 1,902 1,950 1,894 1,950 93,700
2023/08/21 1,894 1,924 1,894 1,914 83,200
2023/08/18 1,918 1,919 1,887 1,890 117,000
2023/08/17 1,950 1,953 1,923 1,948 80,800
2023/08/16 1,980 1,997 1,957 1,967 100,400
2023/08/15 1,957 2,002 1,957 1,999 122,900
2023/08/14 1,965 1,991 1,953 1,957 96,100
2023/08/10 1,965 1,977 1,938 1,975 89,800
2023/08/09 1,967 1,970 1,921 1,955 150,000
2023/08/08 2,011 2,011 1,969 1,988 79,600
2023/08/07 1,994 2,016 1,987 2,012 104,000
2023/08/04 1,977 2,007 1,965 2,006 131,700
2023/08/03 1,950 1,988 1,950 1,965 173,300
2023/08/02 1,982 1,982 1,945 1,951 225,700
2023/08/01 2,095 2,100 2,011 2,017 173,800
2023/07/31 2,140 2,158 2,080 2,107 249,000
2023/07/28 2,043 2,051 2,010 2,034 141,000
2023/07/27 2,076 2,083 2,062 2,080 118,700
2023/07/26 2,082 2,091 2,042 2,067 149,100
2023/07/25 2,064 2,100 2,055 2,081 147,900
2023/07/24 2,100 2,131 2,068 2,074 246,400
2023/07/21 2,069 2,136 2,049 2,061 332,600
2023/07/20 2,065 2,070 2,019 2,019 158,000
2023/07/19 2,026 2,058 2,015 2,049 202,300
2023/07/18 2,008 2,015 1,976 1,994 147,300
2023/07/14 2,027 2,037 2,001 2,002 293,800
2023/07/13 1,941 2,007 1,929 2,005 367,100
2023/07/12 1,920 1,928 1,886 1,922 307,600
2023/07/11 1,913 1,929 1,909 1,921 151,300
2023/07/10 1,912 1,938 1,897 1,900 220,100
2023/07/07 1,899 1,919 1,875 1,904 164,300
2023/07/06 1,910 1,918 1,884 1,893 217,800
2023/07/05 1,908 1,922 1,883 1,898 165,200
2023/07/04 1,948 1,948 1,914 1,920 240,400
2023/07/03 1,928 1,951 1,928 1,940 205,900
2023/06/30 1,924 1,933 1,908 1,915 169,500
2023/06/29 1,955 1,960 1,913 1,921 196,300
2023/06/28 1,930 1,939 1,912 1,920 250,900
2023/06/27 1,916 1,923 1,906 1,919 179,200
2023/06/26 1,945 1,945 1,907 1,916 137,300
2023/06/23 1,985 1,986 1,928 1,944 143,200
2023/06/22 2,004 2,010 1,957 1,957 231,000
2023/06/21 1,960 2,014 1,952 1,980 467,400
2023/06/20 1,885 1,900 1,875 1,896 168,200
2023/06/19 1,910 1,914 1,868 1,885 242,800
2023/06/16 1,922 1,927 1,899 1,918 201,900
2023/06/15 1,938 1,938 1,911 1,917 100,900
2023/06/14 1,925 1,930 1,899 1,913 159,800
2023/06/13 1,959 1,962 1,895 1,895 205,400
2023/06/12 1,900 1,945 1,900 1,940 246,000
2023/06/09 1,900 1,910 1,872 1,876 475,000
2023/06/08 1,945 1,947 1,901 1,901 258,900
2023/06/07 1,999 2,004 1,942 1,943 252,800
2023/06/06 1,990 2,001 1,959 1,959 190,000
2023/06/05 2,007 2,014 1,987 1,999 348,800
2023/06/02 1,960 2,002 1,954 1,977 205,800
2023/06/01 1,959 1,965 1,948 1,956 145,700
2023/05/31 1,960 1,978 1,946 1,963 295,800
2023/05/30 2,030 2,049 1,975 1,976 224,600
2023/05/29 2,142 2,143 2,054 2,064 146,200
2023/05/26 2,089 2,120 2,072 2,106 198,600
2023/05/25 2,109 2,124 2,082 2,089 226,600
2023/05/24 2,049 2,093 2,029 2,080 196,700
2023/05/23 2,051 2,105 2,036 2,039 357,100
2023/05/22 2,032 2,045 2,002 2,006 150,000
2023/05/19 2,035 2,052 2,013 2,043 170,000
2023/05/18 2,059 2,063 2,036 2,040 157,500
2023/05/17 2,050 2,057 2,026 2,044 110,700
2023/05/16 2,100 2,100 2,054 2,066 140,600
2023/05/15 2,100 2,119 2,054 2,082 237,800
2023/05/12 2,051 2,059 2,022 2,058 134,400
2023/05/11 2,089 2,107 2,088 2,101 39,800
2023/05/10 2,110 2,117 2,085 2,101 82,400
2023/05/09 2,056 2,099 2,056 2,095 74,500
2023/05/08 2,050 2,053 2,023 2,034 106,600
2023/05/02 2,094 2,098 2,059 2,059 77,900
2023/05/01 2,124 2,124 2,085 2,093 59,600
2023/04/28 2,107 2,117 2,092 2,106 69,200
2023/04/27 2,104 2,104 2,081 2,090 60,000
2023/04/26 2,151 2,169 2,107 2,117 58,200
2023/04/25 2,160 2,195 2,155 2,179 70,800
2023/04/24 2,160 2,178 2,151 2,156 26,300
2023/04/21 2,178 2,180 2,151 2,159 52,100
2023/04/20 2,150 2,183 2,150 2,178 59,200
2023/04/19 2,190 2,190 2,159 2,159 51,600
2023/04/18 2,158 2,200 2,158 2,198 74,400
2023/04/17 2,165 2,185 2,145 2,152 60,500
2023/04/14 2,190 2,190 2,166 2,174 86,500
2023/04/13 2,100 2,178 2,100 2,170 124,400
2023/04/12 2,095 2,132 2,093 2,130 68,300
2023/04/11 2,073 2,101 2,073 2,088 63,000
2023/04/10 2,087 2,087 2,058 2,071 59,500
2023/04/07 2,096 2,118 2,077 2,081 54,000
2023/04/06 2,078 2,097 2,064 2,095 76,100
2023/04/05 2,129 2,139 2,097 2,098 101,300
2023/04/04 2,168 2,168 2,135 2,145 106,500
2023/04/03 2,203 2,203 2,169 2,182 104,700
2023/03/31 2,192 2,196 2,149 2,175 89,800
2023/03/30 2,184 2,194 2,164 2,190 87,200
2023/03/29 2,161 2,201 2,161 2,197 78,300
2023/03/28 2,190 2,190 2,139 2,149 55,600
2023/03/27 2,171 2,206 2,166 2,187 65,900
2023/03/24 2,195 2,195 2,146 2,151 69,100
2023/03/23 2,206 2,208 2,186 2,201 53,100
2023/03/22 2,235 2,235 2,197 2,217 114,900
2023/03/20 2,213 2,215 2,154 2,160 77,800
2023/03/17 2,174 2,214 2,173 2,213 88,400
2023/03/16 2,127 2,167 2,118 2,160 119,600
2023/03/15 2,155 2,185 2,144 2,175 114,900
2023/03/14 2,150 2,150 2,069 2,138 204,200
2023/03/13 2,161 2,186 2,135 2,180 194,200
2023/03/10 2,200 2,202 2,152 2,152 144,000
2023/03/09 2,139 2,233 2,137 2,212 398,900
2023/03/08 2,124 2,146 2,111 2,134 211,100
2023/03/07 2,139 2,147 2,123 2,144 128,900
2023/03/06 2,156 2,167 2,121 2,148 134,200
2023/03/03 2,145 2,172 2,136 2,156 164,500
2023/03/02 2,150 2,169 2,117 2,134 206,300
2023/03/01 2,250 2,267 2,168 2,177 247,700
2023/02/28 2,256 2,279 2,242 2,272 113,300
2023/02/27 2,275 2,296 2,257 2,266 94,100
2023/02/24 2,260 2,289 2,228 2,289 152,800
2023/02/22 2,282 2,316 2,275 2,304 133,900
2023/02/21 2,275 2,280 2,248 2,250 46,700
2023/02/20 2,219 2,278 2,219 2,275 56,000
2023/02/17 2,282 2,282 2,220 2,220 64,900
2023/02/16 2,260 2,302 2,260 2,296 76,800
2023/02/15 2,260 2,260 2,230 2,230 49,800
2023/02/14 2,273 2,280 2,235 2,247 51,400
2023/02/13 2,231 2,284 2,231 2,254 60,200
2023/02/10 2,231 2,301 2,220 2,281 85,800
2023/02/09 2,290 2,301 2,269 2,269 58,500
2023/02/08 2,279 2,313 2,277 2,312 52,300
2023/02/07 2,307 2,319 2,282 2,283 63,100
2023/02/06 2,330 2,332 2,299 2,306 62,000
2023/02/03 2,307 2,313 2,291 2,310 65,600
2023/02/02 2,400 2,405 2,323 2,325 93,300
2023/02/01 2,420 2,455 2,394 2,398 124,200
2023/01/31 2,433 2,463 2,386 2,417 210,600
2023/01/30 2,375 2,414 2,372 2,383 113,100
2023/01/27 2,388 2,403 2,372 2,391 49,800
2023/01/26 2,400 2,409 2,383 2,399 45,000
2023/01/25 2,370 2,400 2,365 2,400 52,800
2023/01/24 2,430 2,431 2,393 2,400 65,600
2023/01/23 2,369 2,416 2,369 2,407 79,100
2023/01/20 2,360 2,372 2,344 2,354 65,700
2023/01/19 2,365 2,400 2,350 2,379 71,400
2023/01/18 2,333 2,378 2,333 2,365 86,600
2023/01/17 2,298 2,339 2,290 2,320 71,900
2023/01/16 2,323 2,333 2,302 2,302 75,100
2023/01/13 2,343 2,373 2,323 2,339 90,600
2023/01/12 2,412 2,412 2,333 2,360 139,800
2023/01/11 2,436 2,453 2,392 2,398 98,900
2023/01/10 2,407 2,438 2,385 2,422 86,500
2023/01/06 2,403 2,410 2,363 2,408 75,900
2023/01/05 2,342 2,406 2,326 2,405 84,500
2023/01/04 2,425 2,427 2,331 2,339 106,700

このページの先頭へ