3294 (株)イーグランド の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,518 | 1,527 | 1,508 | 1,508 | 31,100 | 1,508 |
| 2024-04-25 | 1,532 | 1,532 | 1,520 | 1,529 | 4,900 | 1,529 |
| 2024-04-24 | 1,525 | 1,531 | 1,523 | 1,530 | 7,000 | 1,530 |
| 2024-04-23 | 1,520 | 1,524 | 1,515 | 1,524 | 7,200 | 1,524 |
| 2024-04-22 | 1,502 | 1,518 | 1,501 | 1,518 | 17,800 | 1,518 |
| 2024-04-19 | 1,505 | 1,507 | 1,487 | 1,491 | 26,600 | 1,491 |
| 2024-04-18 | 1,500 | 1,518 | 1,500 | 1,518 | 11,900 | 1,518 |
| 2024-04-17 | 1,511 | 1,512 | 1,500 | 1,500 | 23,900 | 1,500 |
| 2024-04-16 | 1,521 | 1,522 | 1,511 | 1,511 | 12,000 | 1,511 |
| 2024-04-15 | 1,520 | 1,526 | 1,511 | 1,524 | 12,300 | 1,524 |
| 2024-04-12 | 1,525 | 1,533 | 1,522 | 1,523 | 8,800 | 1,523 |
| 2024-04-11 | 1,525 | 1,531 | 1,518 | 1,524 | 16,800 | 1,524 |
| 2024-04-10 | 1,529 | 1,537 | 1,525 | 1,531 | 12,700 | 1,531 |
| 2024-04-09 | 1,539 | 1,540 | 1,527 | 1,533 | 22,900 | 1,533 |
| 2024-04-08 | 1,546 | 1,555 | 1,541 | 1,541 | 15,200 | 1,541 |
| 2024-04-05 | 1,545 | 1,558 | 1,537 | 1,549 | 28,700 | 1,549 |
| 2024-04-04 | 1,568 | 1,568 | 1,556 | 1,559 | 5,400 | 1,559 |
| 2024-04-03 | 1,550 | 1,559 | 1,545 | 1,553 | 13,900 | 1,553 |
| 2024-04-02 | 1,575 | 1,575 | 1,550 | 1,554 | 16,500 | 1,554 |
| 2024-04-01 | 1,584 | 1,590 | 1,560 | 1,572 | 25,300 | 1,572 |
| 2024-03-29 | 1,566 | 1,588 | 1,566 | 1,588 | 21,500 | 1,588 |
| 2024-03-28 | 1,570 | 1,582 | 1,561 | 1,566 | 41,500 | 1,566 |
| 2024-03-27 | 1,597 | 1,615 | 1,595 | 1,610 | 49,400 | 1,610 |
| 2024-03-26 | 1,596 | 1,601 | 1,590 | 1,597 | 16,400 | 1,597 |
| 2024-03-25 | 1,600 | 1,603 | 1,590 | 1,597 | 31,500 | 1,597 |
| 2024-03-22 | 1,610 | 1,610 | 1,596 | 1,598 | 19,400 | 1,598 |
| 2024-03-21 | 1,607 | 1,614 | 1,598 | 1,607 | 37,600 | 1,607 |
| 2024-03-19 | 1,586 | 1,599 | 1,586 | 1,598 | 10,800 | 1,598 |
| 2024-03-18 | 1,589 | 1,594 | 1,583 | 1,587 | 14,800 | 1,587 |
| 2024-03-15 | 1,582 | 1,596 | 1,582 | 1,588 | 16,700 | 1,588 |
| 2024-03-14 | 1,580 | 1,589 | 1,575 | 1,587 | 9,200 | 1,587 |
| 2024-03-13 | 1,588 | 1,588 | 1,573 | 1,581 | 10,100 | 1,581 |
| 2024-03-12 | 1,572 | 1,582 | 1,563 | 1,582 | 13,600 | 1,582 |
| 2024-03-11 | 1,587 | 1,587 | 1,566 | 1,577 | 32,500 | 1,577 |
| 2024-03-08 | 1,581 | 1,593 | 1,578 | 1,587 | 10,400 | 1,587 |
| 2024-03-07 | 1,594 | 1,599 | 1,577 | 1,581 | 17,900 | 1,581 |
| 2024-03-06 | 1,589 | 1,598 | 1,589 | 1,593 | 7,600 | 1,593 |
| 2024-03-05 | 1,590 | 1,590 | 1,574 | 1,588 | 14,000 | 1,588 |
| 2024-03-04 | 1,597 | 1,597 | 1,580 | 1,581 | 17,600 | 1,581 |
| 2024-03-01 | 1,600 | 1,600 | 1,593 | 1,597 | 13,500 | 1,597 |
| 2024-02-29 | 1,597 | 1,600 | 1,589 | 1,600 | 14,300 | 1,600 |
| 2024-02-28 | 1,584 | 1,596 | 1,582 | 1,596 | 15,300 | 1,596 |
| 2024-02-27 | 1,575 | 1,583 | 1,568 | 1,578 | 14,800 | 1,578 |
| 2024-02-26 | 1,572 | 1,576 | 1,566 | 1,568 | 19,500 | 1,568 |
| 2024-02-22 | 1,572 | 1,575 | 1,566 | 1,572 | 10,300 | 1,572 |
| 2024-02-21 | 1,577 | 1,577 | 1,566 | 1,570 | 12,400 | 1,570 |
| 2024-02-20 | 1,572 | 1,578 | 1,568 | 1,577 | 9,800 | 1,577 |
| 2024-02-19 | 1,557 | 1,570 | 1,555 | 1,566 | 12,100 | 1,566 |
| 2024-02-16 | 1,540 | 1,553 | 1,540 | 1,553 | 11,900 | 1,553 |
| 2024-02-15 | 1,559 | 1,565 | 1,540 | 1,540 | 21,500 | 1,540 |
| 2024-02-14 | 1,572 | 1,572 | 1,555 | 1,559 | 14,100 | 1,559 |
| 2024-02-13 | 1,567 | 1,573 | 1,557 | 1,573 | 19,700 | 1,573 |
| 2024-02-09 | 1,571 | 1,578 | 1,565 | 1,565 | 12,500 | 1,565 |
| 2024-02-08 | 1,594 | 1,594 | 1,572 | 1,575 | 18,700 | 1,575 |
| 2024-02-07 | 1,598 | 1,598 | 1,582 | 1,587 | 16,000 | 1,587 |
| 2024-02-06 | 1,599 | 1,599 | 1,592 | 1,593 | 11,600 | 1,593 |
| 2024-02-05 | 1,583 | 1,602 | 1,583 | 1,602 | 50,500 | 1,602 |
| 2024-02-02 | 1,561 | 1,577 | 1,555 | 1,577 | 22,500 | 1,577 |
| 2024-02-01 | 1,554 | 1,567 | 1,553 | 1,563 | 23,400 | 1,563 |
| 2024-01-31 | 1,555 | 1,574 | 1,554 | 1,572 | 18,600 | 1,572 |
| 2024-01-30 | 1,575 | 1,575 | 1,554 | 1,554 | 42,500 | 1,554 |
| 2024-01-29 | 1,568 | 1,583 | 1,543 | 1,578 | 40,400 | 1,578 |
| 2024-01-26 | 1,565 | 1,568 | 1,562 | 1,563 | 9,800 | 1,563 |
| 2024-01-25 | 1,558 | 1,566 | 1,553 | 1,563 | 14,900 | 1,563 |
| 2024-01-24 | 1,553 | 1,557 | 1,551 | 1,551 | 7,000 | 1,551 |
| 2024-01-23 | 1,561 | 1,561 | 1,550 | 1,550 | 20,300 | 1,550 |
| 2024-01-22 | 1,547 | 1,557 | 1,547 | 1,551 | 12,600 | 1,551 |
| 2024-01-19 | 1,558 | 1,560 | 1,548 | 1,548 | 18,600 | 1,548 |
| 2024-01-18 | 1,560 | 1,567 | 1,556 | 1,556 | 9,900 | 1,556 |
| 2024-01-17 | 1,565 | 1,572 | 1,558 | 1,558 | 17,700 | 1,558 |
| 2024-01-16 | 1,563 | 1,565 | 1,556 | 1,560 | 19,200 | 1,560 |
| 2024-01-15 | 1,546 | 1,563 | 1,545 | 1,563 | 12,400 | 1,563 |
| 2024-01-12 | 1,559 | 1,561 | 1,545 | 1,546 | 17,600 | 1,546 |
| 2024-01-11 | 1,553 | 1,565 | 1,550 | 1,557 | 27,100 | 1,557 |
| 2024-01-10 | 1,550 | 1,553 | 1,543 | 1,550 | 17,700 | 1,550 |
| 2024-01-09 | 1,550 | 1,558 | 1,543 | 1,546 | 17,100 | 1,546 |
| 2024-01-05 | 1,531 | 1,544 | 1,530 | 1,542 | 15,500 | 1,542 |
| 2024-01-04 | 1,508 | 1,528 | 1,502 | 1,528 | 24,000 | 1,528 |
分割・併合履歴 ： [2014-09-26]1株→4株
