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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,799 | 1,813 | 1,778 | 1,781 | 120,900 |
| 2024/12/27 | 1,781 | 1,784 | 1,765 | 1,780 | 106,300 |
| 2024/12/26 | 1,772 | 1,772 | 1,745 | 1,767 | 101,700 |
| 2024/12/25 | 1,729 | 1,752 | 1,718 | 1,751 | 81,000 |
| 2024/12/24 | 1,747 | 1,756 | 1,722 | 1,726 | 271,900 |
| 2024/12/23 | 1,752 | 1,776 | 1,752 | 1,764 | 101,100 |
| 2024/12/20 | 1,750 | 1,762 | 1,742 | 1,749 | 197,900 |
| 2024/12/19 | 1,751 | 1,780 | 1,750 | 1,750 | 149,900 |
| 2024/12/18 | 1,778 | 1,798 | 1,764 | 1,764 | 156,400 |
| 2024/12/17 | 1,790 | 1,799 | 1,763 | 1,781 | 153,900 |
| 2024/12/16 | 1,760 | 1,792 | 1,760 | 1,763 | 104,700 |
| 2024/12/13 | 1,762 | 1,794 | 1,762 | 1,769 | 119,200 |
| 2024/12/12 | 1,810 | 1,810 | 1,781 | 1,781 | 138,400 |
| 2024/12/11 | 1,793 | 1,808 | 1,784 | 1,791 | 155,600 |
| 2024/12/10 | 1,787 | 1,803 | 1,764 | 1,772 | 204,700 |
| 2024/12/09 | 1,741 | 1,793 | 1,728 | 1,773 | 273,000 |
| 2024/12/06 | 1,732 | 1,743 | 1,722 | 1,730 | 99,200 |
| 2024/12/05 | 1,687 | 1,736 | 1,678 | 1,734 | 166,400 |
| 2024/12/04 | 1,701 | 1,704 | 1,676 | 1,686 | 104,300 |
| 2024/12/03 | 1,684 | 1,735 | 1,683 | 1,705 | 238,400 |
| 2024/12/02 | 1,650 | 1,678 | 1,641 | 1,675 | 290,100 |
| 2024/11/29 | 1,575 | 1,591 | 1,570 | 1,570 | 60,200 |
| 2024/11/28 | 1,566 | 1,593 | 1,564 | 1,586 | 77,800 |
| 2024/11/27 | 1,590 | 1,598 | 1,548 | 1,567 | 122,900 |
| 2024/11/26 | 1,586 | 1,613 | 1,574 | 1,610 | 160,700 |
| 2024/11/25 | 1,617 | 1,640 | 1,617 | 1,619 | 246,900 |
| 2024/11/22 | 1,620 | 1,626 | 1,599 | 1,608 | 166,700 |
| 2024/11/21 | 1,579 | 1,594 | 1,559 | 1,587 | 118,800 |
| 2024/11/20 | 1,557 | 1,574 | 1,550 | 1,574 | 105,700 |
| 2024/11/19 | 1,523 | 1,564 | 1,523 | 1,556 | 174,800 |
| 2024/11/18 | 1,489 | 1,500 | 1,475 | 1,493 | 130,400 |
| 2024/11/15 | 1,528 | 1,545 | 1,520 | 1,520 | 127,400 |
| 2024/11/14 | 1,565 | 1,566 | 1,535 | 1,535 | 114,100 |
| 2024/11/13 | 1,558 | 1,580 | 1,546 | 1,565 | 144,800 |
| 2024/11/12 | 1,549 | 1,585 | 1,547 | 1,567 | 117,000 |
| 2024/11/11 | 1,543 | 1,564 | 1,533 | 1,547 | 86,400 |
| 2024/11/08 | 1,583 | 1,639 | 1,551 | 1,566 | 270,900 |
| 2024/11/07 | 1,533 | 1,545 | 1,500 | 1,522 | 164,000 |
| 2024/11/06 | 1,510 | 1,529 | 1,503 | 1,519 | 103,900 |
| 2024/11/05 | 1,500 | 1,522 | 1,500 | 1,508 | 113,900 |
| 2024/11/01 | 1,510 | 1,527 | 1,491 | 1,491 | 81,000 |
| 2024/10/31 | 1,529 | 1,545 | 1,520 | 1,521 | 139,100 |
| 2024/10/30 | 1,521 | 1,524 | 1,508 | 1,522 | 125,100 |
| 2024/10/29 | 1,514 | 1,523 | 1,504 | 1,516 | 49,900 |
| 2024/10/28 | 1,478 | 1,510 | 1,478 | 1,504 | 71,700 |
| 2024/10/25 | 1,481 | 1,481 | 1,455 | 1,470 | 95,000 |
| 2024/10/24 | 1,476 | 1,480 | 1,461 | 1,476 | 113,200 |
| 2024/10/23 | 1,488 | 1,492 | 1,474 | 1,477 | 112,600 |
| 2024/10/22 | 1,520 | 1,520 | 1,483 | 1,488 | 157,200 |
| 2024/10/21 | 1,510 | 1,527 | 1,506 | 1,526 | 44,700 |
| 2024/10/18 | 1,519 | 1,519 | 1,507 | 1,510 | 76,200 |
| 2024/10/17 | 1,508 | 1,511 | 1,497 | 1,504 | 100,800 |
| 2024/10/16 | 1,493 | 1,522 | 1,491 | 1,494 | 137,400 |
| 2024/10/15 | 1,515 | 1,523 | 1,485 | 1,505 | 118,500 |
| 2024/10/11 | 1,506 | 1,516 | 1,500 | 1,506 | 112,000 |
| 2024/10/10 | 1,503 | 1,512 | 1,493 | 1,505 | 91,900 |
| 2024/10/09 | 1,482 | 1,497 | 1,478 | 1,493 | 124,900 |
| 2024/10/08 | 1,461 | 1,471 | 1,454 | 1,471 | 66,000 |
| 2024/10/07 | 1,501 | 1,519 | 1,472 | 1,472 | 146,100 |
| 2024/10/04 | 1,439 | 1,476 | 1,439 | 1,476 | 113,600 |
| 2024/10/03 | 1,433 | 1,442 | 1,420 | 1,438 | 99,100 |
| 2024/10/02 | 1,411 | 1,433 | 1,400 | 1,410 | 165,200 |
| 2024/10/01 | 1,428 | 1,437 | 1,425 | 1,429 | 86,900 |
| 2024/09/30 | 1,423 | 1,450 | 1,419 | 1,419 | 190,100 |
| 2024/09/27 | 1,448 | 1,469 | 1,443 | 1,453 | 132,200 |
| 2024/09/26 | 1,428 | 1,442 | 1,423 | 1,442 | 122,600 |
| 2024/09/25 | 1,428 | 1,431 | 1,409 | 1,416 | 145,700 |
| 2024/09/24 | 1,437 | 1,449 | 1,426 | 1,428 | 130,100 |
| 2024/09/20 | 1,425 | 1,442 | 1,423 | 1,423 | 172,800 |
| 2024/09/19 | 1,410 | 1,420 | 1,405 | 1,405 | 123,600 |
| 2024/09/18 | 1,387 | 1,396 | 1,374 | 1,395 | 119,500 |
| 2024/09/17 | 1,384 | 1,384 | 1,351 | 1,373 | 171,500 |
| 2024/09/13 | 1,366 | 1,409 | 1,366 | 1,386 | 152,600 |
| 2024/09/12 | 1,399 | 1,421 | 1,390 | 1,393 | 143,400 |
| 2024/09/11 | 1,414 | 1,414 | 1,354 | 1,360 | 187,400 |
| 2024/09/10 | 1,426 | 1,436 | 1,415 | 1,415 | 103,800 |
| 2024/09/09 | 1,369 | 1,412 | 1,367 | 1,401 | 150,000 |
| 2024/09/06 | 1,419 | 1,427 | 1,402 | 1,421 | 187,800 |
| 2024/09/05 | 1,400 | 1,450 | 1,399 | 1,425 | 167,600 |
| 2024/09/04 | 1,387 | 1,443 | 1,387 | 1,417 | 205,600 |
| 2024/09/03 | 1,398 | 1,420 | 1,394 | 1,417 | 81,900 |
| 2024/09/02 | 1,422 | 1,422 | 1,387 | 1,397 | 74,000 |
| 2024/08/30 | 1,403 | 1,421 | 1,401 | 1,414 | 100,900 |
| 2024/08/29 | 1,422 | 1,425 | 1,399 | 1,403 | 81,900 |
| 2024/08/28 | 1,411 | 1,423 | 1,400 | 1,423 | 86,600 |
| 2024/08/27 | 1,415 | 1,415 | 1,397 | 1,405 | 67,300 |
| 2024/08/26 | 1,388 | 1,411 | 1,381 | 1,411 | 111,000 |
| 2024/08/23 | 1,406 | 1,406 | 1,387 | 1,389 | 37,200 |
| 2024/08/22 | 1,404 | 1,408 | 1,384 | 1,397 | 46,700 |
| 2024/08/21 | 1,382 | 1,407 | 1,382 | 1,398 | 75,500 |
| 2024/08/20 | 1,383 | 1,408 | 1,383 | 1,401 | 74,800 |
| 2024/08/19 | 1,400 | 1,411 | 1,381 | 1,383 | 108,100 |
| 2024/08/16 | 1,395 | 1,419 | 1,388 | 1,406 | 153,600 |
| 2024/08/15 | 1,361 | 1,390 | 1,345 | 1,373 | 161,700 |
| 2024/08/14 | 1,370 | 1,370 | 1,328 | 1,346 | 194,300 |
| 2024/08/13 | 1,313 | 1,359 | 1,309 | 1,359 | 268,400 |
| 2024/08/09 | 1,223 | 1,299 | 1,215 | 1,292 | 497,000 |
| 2024/08/08 | 1,338 | 1,360 | 1,315 | 1,316 | 251,100 |
| 2024/08/07 | 1,317 | 1,364 | 1,311 | 1,313 | 292,100 |
| 2024/08/06 | 1,275 | 1,358 | 1,271 | 1,347 | 271,400 |
| 2024/08/05 | 1,261 | 1,315 | 1,160 | 1,174 | 538,300 |
| 2024/08/02 | 1,382 | 1,383 | 1,338 | 1,340 | 256,200 |
| 2024/08/01 | 1,463 | 1,471 | 1,406 | 1,423 | 189,100 |
| 2024/07/31 | 1,440 | 1,475 | 1,429 | 1,471 | 208,700 |
| 2024/07/30 | 1,454 | 1,457 | 1,432 | 1,452 | 147,900 |
| 2024/07/29 | 1,447 | 1,465 | 1,444 | 1,460 | 212,200 |
| 2024/07/26 | 1,419 | 1,453 | 1,419 | 1,435 | 182,600 |
| 2024/07/25 | 1,424 | 1,437 | 1,413 | 1,415 | 171,200 |
| 2024/07/24 | 1,432 | 1,433 | 1,406 | 1,412 | 137,900 |
| 2024/07/23 | 1,454 | 1,458 | 1,432 | 1,438 | 86,900 |
| 2024/07/22 | 1,470 | 1,480 | 1,440 | 1,444 | 142,000 |
| 2024/07/19 | 1,443 | 1,466 | 1,443 | 1,465 | 122,600 |
| 2024/07/18 | 1,439 | 1,475 | 1,432 | 1,447 | 172,400 |
| 2024/07/17 | 1,464 | 1,464 | 1,434 | 1,446 | 271,100 |
| 2024/07/16 | 1,458 | 1,466 | 1,445 | 1,452 | 207,100 |
| 2024/07/12 | 1,448 | 1,486 | 1,438 | 1,465 | 223,800 |
| 2024/07/11 | 1,408 | 1,480 | 1,406 | 1,463 | 451,700 |
| 2024/07/10 | 1,394 | 1,399 | 1,382 | 1,398 | 228,200 |
| 2024/07/09 | 1,408 | 1,423 | 1,397 | 1,407 | 197,700 |
| 2024/07/08 | 1,416 | 1,420 | 1,403 | 1,412 | 130,200 |
| 2024/07/05 | 1,441 | 1,441 | 1,400 | 1,411 | 227,300 |
| 2024/07/04 | 1,450 | 1,455 | 1,434 | 1,441 | 128,700 |
| 2024/07/03 | 1,434 | 1,454 | 1,432 | 1,450 | 101,700 |
| 2024/07/02 | 1,455 | 1,472 | 1,432 | 1,442 | 229,600 |
| 2024/07/01 | 1,470 | 1,470 | 1,449 | 1,456 | 128,600 |
| 2024/06/28 | 1,455 | 1,464 | 1,445 | 1,450 | 179,200 |
| 2024/06/27 | 1,419 | 1,450 | 1,406 | 1,450 | 204,000 |
| 2024/06/26 | 1,420 | 1,425 | 1,411 | 1,421 | 155,200 |
| 2024/06/25 | 1,421 | 1,436 | 1,418 | 1,426 | 229,000 |
| 2024/06/24 | 1,409 | 1,429 | 1,396 | 1,425 | 240,400 |
| 2024/06/21 | 1,359 | 1,409 | 1,353 | 1,405 | 574,300 |
| 2024/06/20 | 1,390 | 1,405 | 1,353 | 1,372 | 359,400 |
| 2024/06/19 | 1,380 | 1,402 | 1,380 | 1,400 | 218,900 |
| 2024/06/18 | 1,357 | 1,373 | 1,348 | 1,361 | 244,100 |
| 2024/06/17 | 1,369 | 1,387 | 1,343 | 1,358 | 440,900 |
| 2024/06/14 | 1,347 | 1,402 | 1,339 | 1,397 | 402,900 |
| 2024/06/13 | 1,395 | 1,410 | 1,336 | 1,337 | 718,200 |
| 2024/06/12 | 1,295 | 1,332 | 1,293 | 1,313 | 273,000 |
| 2024/06/11 | 1,300 | 1,307 | 1,287 | 1,298 | 352,200 |
| 2024/06/10 | 1,274 | 1,292 | 1,258 | 1,281 | 317,300 |
| 2024/06/07 | 1,290 | 1,293 | 1,271 | 1,285 | 342,500 |
| 2024/06/06 | 1,328 | 1,331 | 1,298 | 1,300 | 340,500 |
| 2024/06/05 | 1,350 | 1,371 | 1,337 | 1,344 | 242,300 |
| 2024/06/04 | 1,330 | 1,372 | 1,325 | 1,355 | 224,700 |
| 2024/06/03 | 1,366 | 1,382 | 1,351 | 1,351 | 213,800 |
| 2024/05/31 | 1,303 | 1,354 | 1,301 | 1,344 | 326,000 |
| 2024/05/30 | 1,314 | 1,320 | 1,294 | 1,305 | 279,500 |
| 2024/05/29 | 1,331 | 1,352 | 1,324 | 1,333 | 190,400 |
| 2024/05/28 | 1,339 | 1,366 | 1,336 | 1,343 | 182,400 |
| 2024/05/27 | 1,365 | 1,370 | 1,326 | 1,340 | 250,800 |
| 2024/05/24 | 1,365 | 1,394 | 1,358 | 1,370 | 360,900 |
| 2024/05/23 | 1,350 | 1,378 | 1,330 | 1,376 | 598,200 |
| 2024/05/22 | 1,310 | 1,325 | 1,287 | 1,320 | 837,600 |
| 2024/05/21 | 1,451 | 1,453 | 1,365 | 1,365 | 704,100 |
| 2024/05/20 | 1,418 | 1,463 | 1,416 | 1,451 | 546,700 |
| 2024/05/17 | 1,445 | 1,485 | 1,410 | 1,422 | 473,000 |
| 2024/05/16 | 1,556 | 1,564 | 1,463 | 1,475 | 678,100 |
| 2024/05/15 | 1,729 | 1,747 | 1,704 | 1,737 | 228,900 |
| 2024/05/14 | 1,680 | 1,718 | 1,665 | 1,711 | 103,900 |
| 2024/05/13 | 1,726 | 1,737 | 1,688 | 1,699 | 68,900 |
| 2024/05/10 | 1,721 | 1,737 | 1,707 | 1,726 | 96,700 |
| 2024/05/09 | 1,724 | 1,742 | 1,704 | 1,730 | 82,900 |
| 2024/05/08 | 1,705 | 1,747 | 1,704 | 1,706 | 138,100 |
| 2024/05/07 | 1,729 | 1,738 | 1,706 | 1,735 | 61,500 |
| 2024/05/02 | 1,735 | 1,737 | 1,710 | 1,711 | 53,100 |
| 2024/05/01 | 1,739 | 1,739 | 1,724 | 1,731 | 47,000 |
| 2024/04/30 | 1,739 | 1,739 | 1,719 | 1,731 | 84,400 |
| 2024/04/26 | 1,700 | 1,736 | 1,683 | 1,733 | 119,800 |
| 2024/04/25 | 1,737 | 1,742 | 1,705 | 1,719 | 107,200 |
| 2024/04/24 | 1,732 | 1,770 | 1,731 | 1,744 | 278,700 |
| 2024/04/23 | 1,719 | 1,752 | 1,717 | 1,732 | 171,400 |
| 2024/04/22 | 1,699 | 1,742 | 1,690 | 1,730 | 200,400 |
| 2024/04/19 | 1,720 | 1,720 | 1,656 | 1,673 | 124,500 |
| 2024/04/18 | 1,681 | 1,737 | 1,681 | 1,720 | 120,200 |
| 2024/04/17 | 1,717 | 1,734 | 1,689 | 1,705 | 155,300 |
| 2024/04/16 | 1,704 | 1,726 | 1,690 | 1,725 | 137,400 |
| 2024/04/15 | 1,704 | 1,718 | 1,687 | 1,700 | 126,500 |
| 2024/04/12 | 1,777 | 1,779 | 1,719 | 1,725 | 109,100 |
| 2024/04/11 | 1,715 | 1,774 | 1,709 | 1,764 | 142,100 |
| 2024/04/10 | 1,720 | 1,734 | 1,716 | 1,720 | 103,000 |
| 2024/04/09 | 1,707 | 1,730 | 1,703 | 1,724 | 99,200 |
| 2024/04/08 | 1,715 | 1,721 | 1,692 | 1,707 | 80,100 |
| 2024/04/05 | 1,698 | 1,719 | 1,689 | 1,712 | 52,500 |
| 2024/04/04 | 1,700 | 1,732 | 1,691 | 1,718 | 105,400 |
| 2024/04/03 | 1,738 | 1,738 | 1,688 | 1,691 | 242,000 |
| 2024/04/02 | 1,786 | 1,797 | 1,751 | 1,762 | 153,000 |
| 2024/04/01 | 1,827 | 1,833 | 1,804 | 1,817 | 93,100 |
| 2024/03/29 | 1,782 | 1,800 | 1,781 | 1,792 | 115,700 |
| 2024/03/28 | 1,816 | 1,839 | 1,783 | 1,788 | 130,300 |
| 2024/03/27 | 1,839 | 1,848 | 1,830 | 1,838 | 171,400 |
| 2024/03/26 | 1,829 | 1,852 | 1,826 | 1,844 | 123,300 |
| 2024/03/25 | 1,889 | 1,890 | 1,838 | 1,838 | 185,600 |
| 2024/03/22 | 1,885 | 1,905 | 1,875 | 1,900 | 107,300 |
| 2024/03/21 | 1,914 | 1,923 | 1,891 | 1,891 | 98,100 |
| 2024/03/19 | 1,888 | 1,906 | 1,874 | 1,897 | 108,900 |
| 2024/03/18 | 1,876 | 1,885 | 1,860 | 1,879 | 104,600 |
| 2024/03/15 | 1,870 | 1,874 | 1,853 | 1,853 | 80,200 |
| 2024/03/14 | 1,866 | 1,882 | 1,847 | 1,880 | 100,800 |
| 2024/03/13 | 1,908 | 1,917 | 1,866 | 1,876 | 70,900 |
| 2024/03/12 | 1,867 | 1,896 | 1,848 | 1,895 | 84,300 |
| 2024/03/11 | 1,880 | 1,907 | 1,873 | 1,890 | 125,900 |
| 2024/03/08 | 1,890 | 1,910 | 1,870 | 1,900 | 100,000 |
| 2024/03/07 | 1,914 | 1,936 | 1,900 | 1,907 | 106,700 |
| 2024/03/06 | 1,910 | 1,914 | 1,890 | 1,896 | 89,900 |
| 2024/03/05 | 1,933 | 1,933 | 1,889 | 1,900 | 93,400 |
| 2024/03/04 | 1,959 | 1,985 | 1,932 | 1,932 | 99,300 |
| 2024/03/01 | 1,987 | 2,005 | 1,953 | 1,959 | 109,000 |
| 2024/02/29 | 1,949 | 1,977 | 1,942 | 1,975 | 122,000 |
| 2024/02/28 | 1,920 | 1,956 | 1,920 | 1,949 | 91,300 |
| 2024/02/27 | 1,914 | 1,928 | 1,906 | 1,921 | 86,000 |
| 2024/02/26 | 1,902 | 1,922 | 1,887 | 1,889 | 107,600 |
| 2024/02/22 | 1,940 | 1,966 | 1,897 | 1,910 | 146,800 |
| 2024/02/21 | 1,924 | 1,974 | 1,895 | 1,938 | 185,900 |
| 2024/02/20 | 1,930 | 1,930 | 1,883 | 1,886 | 109,600 |
| 2024/02/19 | 1,858 | 1,933 | 1,855 | 1,929 | 152,700 |
| 2024/02/16 | 1,871 | 1,900 | 1,859 | 1,862 | 126,300 |
| 2024/02/15 | 1,827 | 1,873 | 1,821 | 1,859 | 159,100 |
| 2024/02/14 | 1,831 | 1,841 | 1,812 | 1,828 | 115,000 |
| 2024/02/13 | 1,810 | 1,851 | 1,806 | 1,841 | 197,300 |
| 2024/02/09 | 1,813 | 1,837 | 1,801 | 1,801 | 94,500 |
| 2024/02/08 | 1,830 | 1,830 | 1,787 | 1,801 | 192,800 |
| 2024/02/07 | 1,825 | 1,855 | 1,819 | 1,849 | 163,500 |
| 2024/02/06 | 1,870 | 1,884 | 1,830 | 1,830 | 141,600 |
| 2024/02/05 | 1,860 | 1,877 | 1,833 | 1,877 | 193,000 |
| 2024/02/02 | 1,914 | 1,916 | 1,842 | 1,843 | 408,000 |
| 2024/02/01 | 1,913 | 1,973 | 1,908 | 1,948 | 163,700 |
| 2024/01/31 | 1,980 | 2,023 | 1,881 | 1,938 | 329,300 |
| 2024/01/30 | 2,000 | 2,012 | 1,971 | 1,974 | 163,200 |
| 2024/01/29 | 2,012 | 2,012 | 1,989 | 1,989 | 103,900 |
| 2024/01/26 | 2,011 | 2,043 | 2,001 | 2,012 | 140,900 |
| 2024/01/25 | 2,015 | 2,030 | 1,980 | 2,003 | 107,600 |
| 2024/01/24 | 2,018 | 2,043 | 2,006 | 2,026 | 100,500 |
| 2024/01/23 | 2,025 | 2,043 | 2,013 | 2,021 | 125,300 |
| 2024/01/22 | 2,000 | 2,021 | 1,993 | 2,019 | 75,900 |
| 2024/01/19 | 1,984 | 1,999 | 1,982 | 1,988 | 96,300 |
| 2024/01/18 | 1,950 | 1,980 | 1,950 | 1,959 | 80,200 |
| 2024/01/17 | 1,977 | 1,994 | 1,944 | 1,945 | 154,400 |
| 2024/01/16 | 2,008 | 2,011 | 1,975 | 1,977 | 125,300 |
| 2024/01/15 | 1,997 | 2,034 | 1,993 | 2,030 | 88,800 |
| 2024/01/12 | 2,015 | 2,027 | 1,986 | 2,003 | 72,400 |
| 2024/01/11 | 2,013 | 2,014 | 1,982 | 2,005 | 104,300 |
| 2024/01/10 | 2,006 | 2,020 | 1,995 | 2,011 | 107,000 |
| 2024/01/09 | 2,056 | 2,064 | 1,987 | 1,996 | 123,800 |
| 2024/01/05 | 2,060 | 2,077 | 2,015 | 2,018 | 185,800 |
| 2024/01/04 | 2,019 | 2,055 | 2,014 | 2,047 | 68,300 |