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
2026/05/21 1,769 1,790 1,716 1,724 271,600
2026/05/20 1,763 1,781 1,746 1,756 239,100
2026/05/19 1,747 1,814 1,735 1,796 378,700
2026/05/18 1,747 1,760 1,684 1,729 422,500
2026/05/15 1,689 1,700 1,656 1,667 144,200
2026/05/14 1,660 1,686 1,659 1,682 130,200
2026/05/13 1,652 1,678 1,652 1,665 93,500
2026/05/12 1,683 1,701 1,642 1,668 276,200
2026/05/11 1,706 1,718 1,642 1,649 215,400
2026/05/08 1,711 1,722 1,690 1,703 138,700
2026/05/07 1,750 1,762 1,701 1,711 217,500
2026/05/01 1,762 1,762 1,727 1,745 123,700
2026/04/30 1,758 1,780 1,755 1,765 120,400
2026/04/28 1,790 1,797 1,777 1,790 240,900
2026/04/27 1,755 1,804 1,745 1,790 184,200
2026/04/24 1,740 1,759 1,724 1,756 121,500
2026/04/23 1,686 1,754 1,686 1,742 282,300
2026/04/22 1,702 1,710 1,676 1,699 95,700
2026/04/21 1,717 1,730 1,701 1,706 76,500
2026/04/20 1,726 1,727 1,702 1,716 108,600
2026/04/17 1,720 1,740 1,720 1,728 79,100
2026/04/16 1,753 1,755 1,732 1,732 59,400
2026/04/15 1,743 1,756 1,733 1,738 92,300
2026/04/14 1,752 1,757 1,723 1,727 68,700
2026/04/13 1,727 1,752 1,722 1,744 76,100
2026/04/10 1,726 1,747 1,726 1,734 78,400
2026/04/09 1,752 1,752 1,727 1,731 125,900
2026/04/08 1,732 1,747 1,729 1,741 90,000
2026/04/07 1,705 1,714 1,696 1,705 95,800
2026/04/06 1,703 1,704 1,687 1,699 115,600
2026/04/03 1,686 1,700 1,681 1,697 179,300
2026/03/27 1,685 1,690 1,658 1,661 195,600
2026/03/26 1,666 1,666 1,625 1,645 79,800
2026/03/25 1,645 1,680 1,634 1,662 169,000
2026/03/24 1,644 1,645 1,624 1,636 140,500
2026/03/23 1,685 1,685 1,623 1,623 296,400
2026/03/19 1,711 1,743 1,705 1,705 168,900
2026/03/18 1,742 1,742 1,721 1,730 54,300
2026/03/17 1,749 1,749 1,718 1,724 102,900
2026/03/16 1,719 1,748 1,719 1,736 151,000
2026/03/13 1,727 1,742 1,698 1,709 220,800
2026/03/12 1,782 1,789 1,743 1,754 137,300
2026/03/11 1,806 1,829 1,794 1,804 112,800
2026/03/10 1,785 1,819 1,769 1,806 287,900
2026/03/09 1,751 1,797 1,746 1,761 292,900
2026/03/06 1,741 1,806 1,726 1,791 198,200
2026/03/05 1,726 1,787 1,713 1,766 218,100
2026/03/04 1,700 1,724 1,682 1,700 271,600
2026/03/03 1,725 1,751 1,689 1,719 273,800
2026/03/02 1,753 1,772 1,731 1,736 293,700
2026/02/27 1,747 1,747 1,722 1,730 152,800
2026/02/26 1,742 1,758 1,723 1,730 192,800
2026/02/25 1,739 1,739 1,711 1,714 114,400
2026/02/24 1,733 1,744 1,709 1,721 99,300
2026/02/20 1,747 1,753 1,729 1,740 139,500
2026/02/19 1,740 1,758 1,713 1,753 148,600
2026/02/18 1,755 1,758 1,739 1,747 154,100
2026/02/17 1,778 1,778 1,744 1,746 136,900
2026/02/16 1,745 1,794 1,743 1,778 232,900
2026/02/13 1,750 1,765 1,741 1,750 283,500
2026/02/12 1,800 1,801 1,757 1,768 196,100
2026/02/10 1,790 1,822 1,789 1,812 218,300
2026/02/09 1,790 1,790 1,758 1,790 98,000
2026/02/06 1,751 1,754 1,746 1,750 88,500
2026/02/05 1,770 1,782 1,758 1,761 141,700
2026/02/04 1,770 1,793 1,753 1,763 166,400
2026/02/03 1,743 1,770 1,743 1,760 126,400
2026/02/02 1,752 1,761 1,732 1,732 216,000
2026/01/30 1,762 1,770 1,752 1,752 71,300
2026/01/29 1,739 1,765 1,736 1,762 117,200
2026/01/28 1,763 1,773 1,750 1,750 84,800
2026/01/27 1,750 1,789 1,739 1,782 179,200
2026/01/26 1,788 1,797 1,759 1,769 145,800
2026/01/23 1,809 1,834 1,800 1,815 118,000
2026/01/22 1,790 1,809 1,784 1,809 135,100
2026/01/21 1,818 1,826 1,772 1,778 152,600
2026/01/20 1,825 1,828 1,815 1,819 83,200
2026/01/19 1,842 1,849 1,825 1,825 92,900
2026/01/16 1,832 1,846 1,828 1,837 118,400
2026/01/15 1,827 1,835 1,821 1,832 151,900
2026/01/14 1,840 1,860 1,819 1,820 144,100
2026/01/13 1,846 1,849 1,820 1,836 115,000
2026/01/09 1,830 1,844 1,828 1,836 81,500
2026/01/08 1,845 1,845 1,804 1,820 112,700
2026/01/07 1,871 1,876 1,848 1,852 174,400
2026/01/06 1,834 1,879 1,830 1,876 256,500
2026/01/05 1,811 1,824 1,799 1,817 215,100

このページの先頭へ