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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,500 | 1,504 | 1,464 | 1,465 | 265,400 |
| 2025/06/12 | 1,497 | 1,508 | 1,488 | 1,500 | 266,700 |
| 2025/06/11 | 1,499 | 1,513 | 1,498 | 1,504 | 183,300 |
| 2025/06/10 | 1,507 | 1,532 | 1,495 | 1,505 | 330,000 |
| 2025/06/09 | 1,521 | 1,526 | 1,500 | 1,506 | 370,000 |
| 2025/06/06 | 1,507 | 1,509 | 1,483 | 1,491 | 436,900 |
| 2025/06/05 | 1,500 | 1,512 | 1,491 | 1,512 | 369,000 |
| 2025/06/04 | 1,550 | 1,561 | 1,520 | 1,520 | 355,800 |
| 2025/06/03 | 1,578 | 1,586 | 1,553 | 1,564 | 302,200 |
| 2025/06/02 | 1,590 | 1,608 | 1,566 | 1,591 | 350,500 |
| 2025/05/30 | 1,592 | 1,594 | 1,559 | 1,590 | 637,700 |
| 2025/05/29 | 1,549 | 1,593 | 1,520 | 1,591 | 1,033,500 |
| 2025/05/28 | 1,444 | 1,462 | 1,441 | 1,445 | 243,800 |
| 2025/05/27 | 1,455 | 1,465 | 1,446 | 1,452 | 233,400 |
| 2025/05/26 | 1,448 | 1,470 | 1,446 | 1,450 | 312,900 |
| 2025/05/23 | 1,484 | 1,500 | 1,459 | 1,464 | 301,700 |
| 2025/05/22 | 1,494 | 1,509 | 1,485 | 1,500 | 254,200 |
| 2025/05/21 | 1,512 | 1,533 | 1,485 | 1,485 | 275,100 |
| 2025/05/20 | 1,550 | 1,559 | 1,526 | 1,532 | 320,100 |
| 2025/05/19 | 1,516 | 1,538 | 1,509 | 1,530 | 476,400 |
| 2025/05/16 | 1,510 | 1,528 | 1,488 | 1,515 | 468,700 |
| 2025/05/15 | 1,599 | 1,609 | 1,476 | 1,510 | 974,400 |
| 2025/05/14 | 1,775 | 1,784 | 1,750 | 1,776 | 89,100 |
| 2025/05/13 | 1,790 | 1,805 | 1,785 | 1,785 | 83,200 |
| 2025/05/12 | 1,788 | 1,798 | 1,768 | 1,790 | 100,300 |
| 2025/05/09 | 1,732 | 1,802 | 1,729 | 1,784 | 198,600 |
| 2025/05/08 | 1,732 | 1,744 | 1,718 | 1,727 | 147,100 |
| 2025/05/07 | 1,764 | 1,775 | 1,741 | 1,741 | 156,900 |
| 2025/05/02 | 1,738 | 1,766 | 1,732 | 1,764 | 118,800 |
| 2025/05/01 | 1,759 | 1,764 | 1,741 | 1,756 | 112,900 |
| 2025/04/30 | 1,752 | 1,768 | 1,732 | 1,768 | 129,300 |
| 2025/04/28 | 1,747 | 1,775 | 1,740 | 1,769 | 179,700 |
| 2025/04/25 | 1,735 | 1,769 | 1,731 | 1,747 | 140,000 |
| 2025/04/24 | 1,752 | 1,767 | 1,719 | 1,725 | 125,500 |
| 2025/04/23 | 1,770 | 1,775 | 1,756 | 1,757 | 92,400 |
| 2025/04/22 | 1,747 | 1,766 | 1,741 | 1,758 | 113,700 |
| 2025/04/21 | 1,745 | 1,758 | 1,724 | 1,752 | 165,600 |
| 2025/04/18 | 1,720 | 1,747 | 1,703 | 1,746 | 182,900 |
| 2025/04/17 | 1,736 | 1,737 | 1,723 | 1,735 | 130,300 |
| 2025/04/16 | 1,757 | 1,760 | 1,717 | 1,729 | 93,000 |
| 2025/04/15 | 1,759 | 1,768 | 1,741 | 1,743 | 86,000 |
| 2025/04/14 | 1,721 | 1,738 | 1,715 | 1,729 | 104,000 |
| 2025/04/11 | 1,689 | 1,726 | 1,664 | 1,717 | 153,100 |
| 2025/04/10 | 1,730 | 1,736 | 1,695 | 1,708 | 189,800 |
| 2025/04/09 | 1,660 | 1,667 | 1,626 | 1,650 | 213,500 |
| 2025/04/08 | 1,661 | 1,710 | 1,658 | 1,676 | 216,300 |
| 2025/04/07 | 1,581 | 1,660 | 1,581 | 1,611 | 321,200 |
| 2025/04/04 | 1,770 | 1,807 | 1,726 | 1,756 | 328,000 |
| 2025/04/03 | 1,752 | 1,818 | 1,752 | 1,787 | 193,600 |
| 2025/04/02 | 1,820 | 1,821 | 1,791 | 1,792 | 140,800 |
| 2025/04/01 | 1,787 | 1,821 | 1,784 | 1,796 | 178,400 |
| 2025/03/31 | 1,785 | 1,795 | 1,753 | 1,758 | 137,200 |
| 2025/03/28 | 1,780 | 1,820 | 1,771 | 1,813 | 140,500 |
| 2025/03/27 | 1,811 | 1,842 | 1,811 | 1,828 | 157,700 |
| 2025/03/26 | 1,795 | 1,828 | 1,785 | 1,809 | 138,200 |
| 2025/03/25 | 1,816 | 1,816 | 1,781 | 1,782 | 122,500 |
| 2025/03/24 | 1,814 | 1,825 | 1,797 | 1,818 | 110,900 |
| 2025/03/21 | 1,805 | 1,823 | 1,803 | 1,818 | 81,700 |
| 2025/03/19 | 1,810 | 1,840 | 1,810 | 1,812 | 93,100 |
| 2025/03/18 | 1,781 | 1,823 | 1,776 | 1,810 | 146,900 |
| 2025/03/17 | 1,770 | 1,803 | 1,770 | 1,794 | 115,200 |
| 2025/03/14 | 1,816 | 1,816 | 1,775 | 1,775 | 207,500 |
| 2025/03/13 | 1,839 | 1,859 | 1,818 | 1,826 | 300,500 |
| 2025/03/12 | 1,780 | 1,846 | 1,780 | 1,835 | 199,200 |
| 2025/03/11 | 1,770 | 1,799 | 1,745 | 1,785 | 267,300 |
| 2025/03/10 | 1,811 | 1,834 | 1,772 | 1,790 | 304,900 |
| 2025/03/07 | 1,793 | 1,815 | 1,757 | 1,804 | 272,500 |
| 2025/03/06 | 1,796 | 1,806 | 1,782 | 1,806 | 243,000 |
| 2025/03/05 | 1,780 | 1,789 | 1,778 | 1,780 | 153,300 |
| 2025/03/04 | 1,760 | 1,774 | 1,749 | 1,769 | 82,500 |
| 2025/03/03 | 1,743 | 1,778 | 1,743 | 1,774 | 93,700 |
| 2025/02/28 | 1,770 | 1,779 | 1,721 | 1,743 | 216,200 |
| 2025/02/27 | 1,770 | 1,786 | 1,756 | 1,780 | 106,600 |
| 2025/02/26 | 1,760 | 1,767 | 1,734 | 1,760 | 221,000 |
| 2025/02/25 | 1,739 | 1,761 | 1,730 | 1,755 | 239,700 |
| 2025/02/21 | 1,749 | 1,768 | 1,740 | 1,741 | 116,000 |
| 2025/02/20 | 1,759 | 1,783 | 1,746 | 1,755 | 107,200 |
| 2025/02/19 | 1,740 | 1,774 | 1,735 | 1,766 | 80,100 |
| 2025/02/18 | 1,751 | 1,766 | 1,736 | 1,740 | 170,500 |
| 2025/02/17 | 1,796 | 1,803 | 1,772 | 1,774 | 185,200 |
| 2025/02/14 | 1,780 | 1,804 | 1,776 | 1,800 | 140,100 |
| 2025/02/13 | 1,739 | 1,778 | 1,718 | 1,775 | 137,600 |
| 2025/02/12 | 1,791 | 1,829 | 1,713 | 1,737 | 325,700 |
| 2025/02/10 | 1,706 | 1,742 | 1,701 | 1,738 | 135,700 |
| 2025/02/07 | 1,714 | 1,745 | 1,714 | 1,724 | 196,100 |
| 2025/02/06 | 1,694 | 1,723 | 1,684 | 1,718 | 180,100 |
| 2025/02/05 | 1,712 | 1,740 | 1,696 | 1,700 | 262,700 |
| 2025/02/04 | 1,755 | 1,769 | 1,711 | 1,714 | 208,300 |
| 2025/02/03 | 1,729 | 1,752 | 1,710 | 1,743 | 190,400 |
| 2025/01/31 | 1,739 | 1,754 | 1,724 | 1,746 | 118,600 |
| 2025/01/30 | 1,753 | 1,753 | 1,725 | 1,746 | 159,400 |
| 2025/01/29 | 1,740 | 1,781 | 1,736 | 1,763 | 168,300 |
| 2025/01/28 | 1,744 | 1,751 | 1,726 | 1,744 | 122,800 |
| 2025/01/27 | 1,727 | 1,748 | 1,720 | 1,721 | 81,600 |
| 2025/01/24 | 1,718 | 1,727 | 1,704 | 1,716 | 98,700 |
| 2025/01/23 | 1,726 | 1,739 | 1,712 | 1,720 | 85,800 |
| 2025/01/22 | 1,736 | 1,745 | 1,703 | 1,745 | 137,300 |
| 2025/01/21 | 1,712 | 1,728 | 1,697 | 1,728 | 135,500 |
| 2025/01/20 | 1,700 | 1,710 | 1,689 | 1,710 | 97,500 |
| 2025/01/17 | 1,680 | 1,700 | 1,668 | 1,696 | 163,800 |
| 2025/01/16 | 1,720 | 1,729 | 1,701 | 1,701 | 83,300 |
| 2025/01/15 | 1,697 | 1,719 | 1,693 | 1,719 | 98,400 |
| 2025/01/14 | 1,750 | 1,750 | 1,687 | 1,693 | 122,900 |
| 2025/01/10 | 1,756 | 1,760 | 1,741 | 1,748 | 126,000 |
| 2025/01/09 | 1,745 | 1,759 | 1,740 | 1,748 | 103,400 |
| 2025/01/08 | 1,750 | 1,765 | 1,748 | 1,754 | 99,100 |
| 2025/01/07 | 1,756 | 1,774 | 1,747 | 1,750 | 124,500 |
| 2025/01/06 | 1,795 | 1,795 | 1,743 | 1,750 | 113,000 |