8771 イー・ギャランティ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 1,460 | 1,472 | 1,457 | 1,460 | 302,700 | 1,460 |
| 2025-07-11 | 1,480 | 1,487 | 1,463 | 1,463 | 284,900 | 1,463 |
| 2025-07-10 | 1,491 | 1,496 | 1,469 | 1,474 | 245,800 | 1,474 |
| 2025-07-09 | 1,488 | 1,498 | 1,483 | 1,490 | 222,900 | 1,490 |
| 2025-07-08 | 1,468 | 1,481 | 1,468 | 1,473 | 180,200 | 1,473 |
| 2025-07-07 | 1,472 | 1,483 | 1,465 | 1,470 | 112,600 | 1,470 |
| 2025-07-04 | 1,470 | 1,483 | 1,470 | 1,475 | 108,400 | 1,475 |
| 2025-07-03 | 1,465 | 1,473 | 1,448 | 1,464 | 680,100 | 1,464 |
| 2025-07-02 | 1,469 | 1,482 | 1,465 | 1,473 | 383,800 | 1,473 |
| 2025-07-01 | 1,475 | 1,479 | 1,469 | 1,469 | 191,600 | 1,469 |
| 2025-06-30 | 1,498 | 1,503 | 1,475 | 1,477 | 240,300 | 1,477 |
| 2025-06-27 | 1,495 | 1,503 | 1,487 | 1,491 | 236,700 | 1,491 |
| 2025-06-26 | 1,495 | 1,503 | 1,487 | 1,493 | 289,000 | 1,493 |
| 2025-06-25 | 1,497 | 1,510 | 1,490 | 1,504 | 230,000 | 1,504 |
| 2025-06-24 | 1,485 | 1,503 | 1,480 | 1,499 | 182,000 | 1,499 |
| 2025-06-23 | 1,470 | 1,472 | 1,460 | 1,469 | 151,200 | 1,469 |
| 2025-06-20 | 1,473 | 1,482 | 1,466 | 1,475 | 239,000 | 1,475 |
| 2025-06-19 | 1,480 | 1,494 | 1,471 | 1,480 | 291,100 | 1,480 |
| 2025-06-18 | 1,484 | 1,495 | 1,484 | 1,490 | 145,800 | 1,490 |
| 2025-06-17 | 1,485 | 1,495 | 1,480 | 1,483 | 161,900 | 1,483 |
| 2025-06-16 | 1,472 | 1,482 | 1,468 | 1,468 | 158,400 | 1,468 |
| 2025-06-13 | 1,500 | 1,504 | 1,464 | 1,465 | 265,400 | 1,465 |
| 2025-06-12 | 1,497 | 1,508 | 1,488 | 1,500 | 266,700 | 1,500 |
| 2025-06-11 | 1,499 | 1,513 | 1,498 | 1,504 | 183,300 | 1,504 |
| 2025-06-10 | 1,507 | 1,532 | 1,495 | 1,505 | 330,000 | 1,505 |
| 2025-06-09 | 1,521 | 1,526 | 1,500 | 1,506 | 370,000 | 1,506 |
| 2025-06-06 | 1,507 | 1,509 | 1,483 | 1,491 | 436,900 | 1,491 |
| 2025-06-05 | 1,500 | 1,512 | 1,491 | 1,512 | 369,000 | 1,512 |
| 2025-06-04 | 1,550 | 1,561 | 1,520 | 1,520 | 355,800 | 1,520 |
| 2025-06-03 | 1,578 | 1,586 | 1,553 | 1,564 | 302,200 | 1,564 |
| 2025-06-02 | 1,590 | 1,608 | 1,566 | 1,591 | 350,500 | 1,591 |
| 2025-05-30 | 1,592 | 1,594 | 1,559 | 1,590 | 637,700 | 1,590 |
| 2025-05-29 | 1,549 | 1,593 | 1,520 | 1,591 | 1,033,500 | 1,591 |
| 2025-05-28 | 1,444 | 1,462 | 1,441 | 1,445 | 243,800 | 1,445 |
| 2025-05-27 | 1,455 | 1,465 | 1,446 | 1,452 | 233,400 | 1,452 |
| 2025-05-26 | 1,448 | 1,470 | 1,446 | 1,450 | 312,900 | 1,450 |
| 2025-05-23 | 1,484 | 1,500 | 1,459 | 1,464 | 301,700 | 1,464 |
| 2025-05-22 | 1,494 | 1,509 | 1,485 | 1,500 | 254,200 | 1,500 |
| 2025-05-21 | 1,512 | 1,533 | 1,485 | 1,485 | 275,100 | 1,485 |
| 2025-05-20 | 1,550 | 1,559 | 1,526 | 1,532 | 320,100 | 1,532 |
| 2025-05-19 | 1,516 | 1,538 | 1,509 | 1,530 | 476,400 | 1,530 |
| 2025-05-16 | 1,510 | 1,528 | 1,488 | 1,515 | 468,700 | 1,515 |
| 2025-05-15 | 1,599 | 1,609 | 1,476 | 1,510 | 974,400 | 1,510 |
| 2025-05-14 | 1,775 | 1,784 | 1,750 | 1,776 | 89,100 | 1,776 |
| 2025-05-13 | 1,790 | 1,805 | 1,785 | 1,785 | 83,200 | 1,785 |
| 2025-05-12 | 1,788 | 1,798 | 1,768 | 1,790 | 100,300 | 1,790 |
| 2025-05-09 | 1,732 | 1,802 | 1,729 | 1,784 | 198,600 | 1,784 |
| 2025-05-08 | 1,732 | 1,744 | 1,718 | 1,727 | 147,100 | 1,727 |
| 2025-05-07 | 1,764 | 1,775 | 1,741 | 1,741 | 156,900 | 1,741 |
| 2025-05-02 | 1,738 | 1,766 | 1,732 | 1,764 | 118,800 | 1,764 |
| 2025-05-01 | 1,759 | 1,764 | 1,741 | 1,756 | 112,900 | 1,756 |
| 2025-04-30 | 1,752 | 1,768 | 1,732 | 1,768 | 129,300 | 1,768 |
| 2025-04-28 | 1,747 | 1,775 | 1,740 | 1,769 | 179,700 | 1,769 |
| 2025-04-25 | 1,735 | 1,769 | 1,731 | 1,747 | 140,000 | 1,747 |
| 2025-04-24 | 1,752 | 1,767 | 1,719 | 1,725 | 125,500 | 1,725 |
| 2025-04-23 | 1,770 | 1,775 | 1,756 | 1,757 | 92,400 | 1,757 |
| 2025-04-22 | 1,747 | 1,766 | 1,741 | 1,758 | 113,700 | 1,758 |
| 2025-04-21 | 1,745 | 1,758 | 1,724 | 1,752 | 165,600 | 1,752 |
| 2025-04-18 | 1,720 | 1,747 | 1,703 | 1,746 | 182,900 | 1,746 |
| 2025-04-17 | 1,736 | 1,737 | 1,723 | 1,735 | 130,300 | 1,735 |
| 2025-04-16 | 1,757 | 1,760 | 1,717 | 1,729 | 93,000 | 1,729 |
| 2025-04-15 | 1,759 | 1,768 | 1,741 | 1,743 | 86,000 | 1,743 |
| 2025-04-14 | 1,721 | 1,738 | 1,715 | 1,729 | 104,000 | 1,729 |
| 2025-04-11 | 1,689 | 1,726 | 1,664 | 1,717 | 153,100 | 1,717 |
| 2025-04-10 | 1,730 | 1,736 | 1,695 | 1,708 | 189,800 | 1,708 |
| 2025-04-09 | 1,660 | 1,667 | 1,626 | 1,650 | 213,500 | 1,650 |
| 2025-04-08 | 1,661 | 1,710 | 1,658 | 1,676 | 216,300 | 1,676 |
| 2025-04-07 | 1,581 | 1,660 | 1,581 | 1,611 | 321,200 | 1,611 |
| 2025-04-04 | 1,770 | 1,807 | 1,726 | 1,756 | 328,000 | 1,756 |
| 2025-04-03 | 1,752 | 1,818 | 1,752 | 1,787 | 193,600 | 1,787 |
| 2025-04-02 | 1,820 | 1,821 | 1,791 | 1,792 | 140,800 | 1,792 |
| 2025-04-01 | 1,787 | 1,821 | 1,784 | 1,796 | 178,400 | 1,796 |
| 2025-03-31 | 1,785 | 1,795 | 1,753 | 1,758 | 137,200 | 1,758 |
| 2025-03-28 | 1,780 | 1,820 | 1,771 | 1,813 | 140,500 | 1,813 |
| 2025-03-27 | 1,811 | 1,842 | 1,811 | 1,828 | 157,700 | 1,828 |
| 2025-03-26 | 1,795 | 1,828 | 1,785 | 1,809 | 138,200 | 1,809 |
| 2025-03-25 | 1,816 | 1,816 | 1,781 | 1,782 | 122,500 | 1,782 |
| 2025-03-24 | 1,814 | 1,825 | 1,797 | 1,818 | 110,900 | 1,818 |
| 2025-03-21 | 1,805 | 1,823 | 1,803 | 1,818 | 81,700 | 1,818 |
| 2025-03-19 | 1,810 | 1,840 | 1,810 | 1,812 | 93,100 | 1,812 |
| 2025-03-18 | 1,781 | 1,823 | 1,776 | 1,810 | 146,900 | 1,810 |
| 2025-03-17 | 1,770 | 1,803 | 1,770 | 1,794 | 115,200 | 1,794 |
| 2025-03-14 | 1,816 | 1,816 | 1,775 | 1,775 | 207,500 | 1,775 |
| 2025-03-13 | 1,839 | 1,859 | 1,818 | 1,826 | 300,500 | 1,826 |
| 2025-03-12 | 1,780 | 1,846 | 1,780 | 1,835 | 199,200 | 1,835 |
| 2025-03-11 | 1,770 | 1,799 | 1,745 | 1,785 | 267,300 | 1,785 |
| 2025-03-10 | 1,811 | 1,834 | 1,772 | 1,790 | 304,900 | 1,790 |
| 2025-03-07 | 1,793 | 1,815 | 1,757 | 1,804 | 272,500 | 1,804 |
| 2025-03-06 | 1,796 | 1,806 | 1,782 | 1,806 | 243,000 | 1,806 |
| 2025-03-05 | 1,780 | 1,789 | 1,778 | 1,780 | 153,300 | 1,780 |
| 2025-03-04 | 1,760 | 1,774 | 1,749 | 1,769 | 82,500 | 1,769 |
| 2025-03-03 | 1,743 | 1,778 | 1,743 | 1,774 | 93,700 | 1,774 |
| 2025-02-28 | 1,770 | 1,779 | 1,721 | 1,743 | 216,200 | 1,743 |
| 2025-02-27 | 1,770 | 1,786 | 1,756 | 1,780 | 106,600 | 1,780 |
| 2025-02-26 | 1,760 | 1,767 | 1,734 | 1,760 | 221,000 | 1,760 |
| 2025-02-25 | 1,739 | 1,761 | 1,730 | 1,755 | 239,700 | 1,755 |
| 2025-02-21 | 1,749 | 1,768 | 1,740 | 1,741 | 116,000 | 1,741 |
| 2025-02-20 | 1,759 | 1,783 | 1,746 | 1,755 | 107,200 | 1,755 |
| 2025-02-19 | 1,740 | 1,774 | 1,735 | 1,766 | 80,100 | 1,766 |
| 2025-02-18 | 1,751 | 1,766 | 1,736 | 1,740 | 170,500 | 1,740 |
| 2025-02-17 | 1,796 | 1,803 | 1,772 | 1,774 | 185,200 | 1,774 |
| 2025-02-14 | 1,780 | 1,804 | 1,776 | 1,800 | 140,100 | 1,800 |
| 2025-02-13 | 1,739 | 1,778 | 1,718 | 1,775 | 137,600 | 1,775 |
| 2025-02-12 | 1,791 | 1,829 | 1,713 | 1,737 | 325,700 | 1,737 |
| 2025-02-10 | 1,706 | 1,742 | 1,701 | 1,738 | 135,700 | 1,738 |
| 2025-02-07 | 1,714 | 1,745 | 1,714 | 1,724 | 196,100 | 1,724 |
| 2025-02-06 | 1,694 | 1,723 | 1,684 | 1,718 | 180,100 | 1,718 |
| 2025-02-05 | 1,712 | 1,740 | 1,696 | 1,700 | 262,700 | 1,700 |
| 2025-02-04 | 1,755 | 1,769 | 1,711 | 1,714 | 208,300 | 1,714 |
| 2025-02-03 | 1,729 | 1,752 | 1,710 | 1,743 | 190,400 | 1,743 |
| 2025-01-31 | 1,739 | 1,754 | 1,724 | 1,746 | 118,600 | 1,746 |
| 2025-01-30 | 1,753 | 1,753 | 1,725 | 1,746 | 159,400 | 1,746 |
| 2025-01-29 | 1,740 | 1,781 | 1,736 | 1,763 | 168,300 | 1,763 |
| 2025-01-28 | 1,744 | 1,751 | 1,726 | 1,744 | 122,800 | 1,744 |
| 2025-01-27 | 1,727 | 1,748 | 1,720 | 1,721 | 81,600 | 1,721 |
| 2025-01-24 | 1,718 | 1,727 | 1,704 | 1,716 | 98,700 | 1,716 |
| 2025-01-23 | 1,726 | 1,739 | 1,712 | 1,720 | 85,800 | 1,720 |
| 2025-01-22 | 1,736 | 1,745 | 1,703 | 1,745 | 137,300 | 1,745 |
| 2025-01-21 | 1,712 | 1,728 | 1,697 | 1,728 | 135,500 | 1,728 |
| 2025-01-20 | 1,700 | 1,710 | 1,689 | 1,710 | 97,500 | 1,710 |
| 2025-01-17 | 1,680 | 1,700 | 1,668 | 1,696 | 163,800 | 1,696 |
| 2025-01-16 | 1,720 | 1,729 | 1,701 | 1,701 | 83,300 | 1,701 |
| 2025-01-15 | 1,697 | 1,719 | 1,693 | 1,719 | 98,400 | 1,719 |
| 2025-01-14 | 1,750 | 1,750 | 1,687 | 1,693 | 122,900 | 1,693 |
| 2025-01-10 | 1,756 | 1,760 | 1,741 | 1,748 | 126,000 | 1,748 |
| 2025-01-09 | 1,745 | 1,759 | 1,740 | 1,748 | 103,400 | 1,748 |
| 2025-01-08 | 1,750 | 1,765 | 1,748 | 1,754 | 99,100 | 1,754 |
| 2025-01-07 | 1,756 | 1,774 | 1,747 | 1,750 | 124,500 | 1,750 |
| 2025-01-06 | 1,795 | 1,795 | 1,743 | 1,750 | 113,000 | 1,750 |
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