8771 イー・ギャランティ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,735 | 1,737 | 1,710 | 1,711 | 53,100 | 1,711 |
| 2024-05-01 | 1,739 | 1,739 | 1,724 | 1,731 | 47,000 | 1,731 |
| 2024-04-30 | 1,739 | 1,739 | 1,719 | 1,731 | 84,400 | 1,731 |
| 2024-04-26 | 1,700 | 1,736 | 1,683 | 1,733 | 119,800 | 1,733 |
| 2024-04-25 | 1,737 | 1,742 | 1,705 | 1,719 | 107,200 | 1,719 |
| 2024-04-24 | 1,732 | 1,770 | 1,731 | 1,744 | 278,700 | 1,744 |
| 2024-04-23 | 1,719 | 1,752 | 1,717 | 1,732 | 171,400 | 1,732 |
| 2024-04-22 | 1,699 | 1,742 | 1,690 | 1,730 | 200,400 | 1,730 |
| 2024-04-19 | 1,720 | 1,720 | 1,656 | 1,673 | 124,500 | 1,673 |
| 2024-04-18 | 1,681 | 1,737 | 1,681 | 1,720 | 120,200 | 1,720 |
| 2024-04-17 | 1,717 | 1,734 | 1,689 | 1,705 | 155,300 | 1,705 |
| 2024-04-16 | 1,704 | 1,726 | 1,690 | 1,725 | 137,400 | 1,725 |
| 2024-04-15 | 1,704 | 1,718 | 1,687 | 1,700 | 126,500 | 1,700 |
| 2024-04-12 | 1,777 | 1,779 | 1,719 | 1,725 | 109,100 | 1,725 |
| 2024-04-11 | 1,715 | 1,774 | 1,709 | 1,764 | 142,100 | 1,764 |
| 2024-04-10 | 1,720 | 1,734 | 1,716 | 1,720 | 103,000 | 1,720 |
| 2024-04-09 | 1,707 | 1,730 | 1,703 | 1,724 | 99,200 | 1,724 |
| 2024-04-08 | 1,715 | 1,721 | 1,692 | 1,707 | 80,100 | 1,707 |
| 2024-04-05 | 1,698 | 1,719 | 1,689 | 1,712 | 52,500 | 1,712 |
| 2024-04-04 | 1,700 | 1,732 | 1,691 | 1,718 | 105,400 | 1,718 |
| 2024-04-03 | 1,738 | 1,738 | 1,688 | 1,691 | 242,000 | 1,691 |
| 2024-04-02 | 1,786 | 1,797 | 1,751 | 1,762 | 153,000 | 1,762 |
| 2024-04-01 | 1,827 | 1,833 | 1,804 | 1,817 | 93,100 | 1,817 |
| 2024-03-29 | 1,782 | 1,800 | 1,781 | 1,792 | 115,700 | 1,792 |
| 2024-03-28 | 1,816 | 1,839 | 1,783 | 1,788 | 130,300 | 1,788 |
| 2024-03-27 | 1,839 | 1,848 | 1,830 | 1,838 | 171,400 | 1,838 |
| 2024-03-26 | 1,829 | 1,852 | 1,826 | 1,844 | 123,300 | 1,844 |
| 2024-03-25 | 1,889 | 1,890 | 1,838 | 1,838 | 185,600 | 1,838 |
| 2024-03-22 | 1,885 | 1,905 | 1,875 | 1,900 | 107,300 | 1,900 |
| 2024-03-21 | 1,914 | 1,923 | 1,891 | 1,891 | 98,100 | 1,891 |
| 2024-03-19 | 1,888 | 1,906 | 1,874 | 1,897 | 108,900 | 1,897 |
| 2024-03-18 | 1,876 | 1,885 | 1,860 | 1,879 | 104,600 | 1,879 |
| 2024-03-15 | 1,870 | 1,874 | 1,853 | 1,853 | 80,200 | 1,853 |
| 2024-03-14 | 1,866 | 1,882 | 1,847 | 1,880 | 100,800 | 1,880 |
| 2024-03-13 | 1,908 | 1,917 | 1,866 | 1,876 | 70,900 | 1,876 |
| 2024-03-12 | 1,867 | 1,896 | 1,848 | 1,895 | 84,300 | 1,895 |
| 2024-03-11 | 1,880 | 1,907 | 1,873 | 1,890 | 125,900 | 1,890 |
| 2024-03-08 | 1,890 | 1,910 | 1,870 | 1,900 | 100,000 | 1,900 |
| 2024-03-07 | 1,914 | 1,936 | 1,900 | 1,907 | 106,700 | 1,907 |
| 2024-03-06 | 1,910 | 1,914 | 1,890 | 1,896 | 89,900 | 1,896 |
| 2024-03-05 | 1,933 | 1,933 | 1,889 | 1,900 | 93,400 | 1,900 |
| 2024-03-04 | 1,959 | 1,985 | 1,932 | 1,932 | 99,300 | 1,932 |
| 2024-03-01 | 1,987 | 2,005 | 1,953 | 1,959 | 109,000 | 1,959 |
| 2024-02-29 | 1,949 | 1,977 | 1,942 | 1,975 | 122,000 | 1,975 |
| 2024-02-28 | 1,920 | 1,956 | 1,920 | 1,949 | 91,300 | 1,949 |
| 2024-02-27 | 1,914 | 1,928 | 1,906 | 1,921 | 86,000 | 1,921 |
| 2024-02-26 | 1,902 | 1,922 | 1,887 | 1,889 | 107,600 | 1,889 |
| 2024-02-22 | 1,940 | 1,966 | 1,897 | 1,910 | 146,800 | 1,910 |
| 2024-02-21 | 1,924 | 1,974 | 1,895 | 1,938 | 185,900 | 1,938 |
| 2024-02-20 | 1,930 | 1,930 | 1,883 | 1,886 | 109,600 | 1,886 |
| 2024-02-19 | 1,858 | 1,933 | 1,855 | 1,929 | 152,700 | 1,929 |
| 2024-02-16 | 1,871 | 1,900 | 1,859 | 1,862 | 126,300 | 1,862 |
| 2024-02-15 | 1,827 | 1,873 | 1,821 | 1,859 | 159,100 | 1,859 |
| 2024-02-14 | 1,831 | 1,841 | 1,812 | 1,828 | 115,000 | 1,828 |
| 2024-02-13 | 1,810 | 1,851 | 1,806 | 1,841 | 197,300 | 1,841 |
| 2024-02-09 | 1,813 | 1,837 | 1,801 | 1,801 | 94,500 | 1,801 |
| 2024-02-08 | 1,830 | 1,830 | 1,787 | 1,801 | 192,800 | 1,801 |
| 2024-02-07 | 1,825 | 1,855 | 1,819 | 1,849 | 163,500 | 1,849 |
| 2024-02-06 | 1,870 | 1,884 | 1,830 | 1,830 | 141,600 | 1,830 |
| 2024-02-05 | 1,860 | 1,877 | 1,833 | 1,877 | 193,000 | 1,877 |
| 2024-02-02 | 1,914 | 1,916 | 1,842 | 1,843 | 408,000 | 1,843 |
| 2024-02-01 | 1,913 | 1,973 | 1,908 | 1,948 | 163,700 | 1,948 |
| 2024-01-31 | 1,980 | 2,023 | 1,881 | 1,938 | 329,300 | 1,938 |
| 2024-01-30 | 2,000 | 2,012 | 1,971 | 1,974 | 163,200 | 1,974 |
| 2024-01-29 | 2,012 | 2,012 | 1,989 | 1,989 | 103,900 | 1,989 |
| 2024-01-26 | 2,011 | 2,043 | 2,001 | 2,012 | 140,900 | 2,012 |
| 2024-01-25 | 2,015 | 2,030 | 1,980 | 2,003 | 107,600 | 2,003 |
| 2024-01-24 | 2,018 | 2,043 | 2,006 | 2,026 | 100,500 | 2,026 |
| 2024-01-23 | 2,025 | 2,043 | 2,013 | 2,021 | 125,300 | 2,021 |
| 2024-01-22 | 2,000 | 2,021 | 1,993 | 2,019 | 75,900 | 2,019 |
| 2024-01-19 | 1,984 | 1,999 | 1,982 | 1,988 | 96,300 | 1,988 |
| 2024-01-18 | 1,950 | 1,980 | 1,950 | 1,959 | 80,200 | 1,959 |
| 2024-01-17 | 1,977 | 1,994 | 1,944 | 1,945 | 154,400 | 1,945 |
| 2024-01-16 | 2,008 | 2,011 | 1,975 | 1,977 | 125,300 | 1,977 |
| 2024-01-15 | 1,997 | 2,034 | 1,993 | 2,030 | 88,800 | 2,030 |
| 2024-01-12 | 2,015 | 2,027 | 1,986 | 2,003 | 72,400 | 2,003 |
| 2024-01-11 | 2,013 | 2,014 | 1,982 | 2,005 | 104,300 | 2,005 |
| 2024-01-10 | 2,006 | 2,020 | 1,995 | 2,011 | 107,000 | 2,011 |
| 2024-01-09 | 2,056 | 2,064 | 1,987 | 1,996 | 123,800 | 1,996 |
| 2024-01-05 | 2,060 | 2,077 | 2,015 | 2,018 | 185,800 | 2,018 |
| 2024-01-04 | 2,019 | 2,055 | 2,014 | 2,047 | 68,300 | 2,047 |
分割・併合履歴 ： [2018-08-13]1株→2株 [2018-03-13]1株→2株 [2013-02-26]1株→2株 [2011-03-29]1株→200株
