1. HOME >
  2. 株価時系列 >
  3. 8771 >
  4. 2019年

8771 イー・ギャランティ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2901,2911,2571,25890,4001,258
2019-12-271,3001,3031,2791,289107,8001,289
2019-12-261,2801,2901,2741,285110,4001,285
2019-12-251,3001,3031,2821,28465,3001,284
2019-12-241,3001,3031,2781,288118,0001,288
2019-12-231,3201,3221,2941,299137,1001,299
2019-12-201,3081,3271,3051,316120,5001,316
2019-12-191,3231,3331,3101,31674,6001,316
2019-12-181,3351,3361,3191,32862,3001,328
2019-12-171,3231,3351,3001,335122,8001,335
2019-12-161,3201,3361,3161,32283,9001,322
2019-12-131,3571,3601,3231,330132,4001,330
2019-12-121,3741,3741,3231,335131,4001,335
2019-12-111,3891,3961,3781,38060,7001,380
2019-12-101,3891,4061,3841,38986,2001,389
2019-12-091,4191,4241,3831,387141,8001,387
2019-12-061,4321,4471,4191,42779,9001,427
2019-12-051,4751,4841,4331,447163,9001,447
2019-12-041,4111,4151,3951,415158,6001,415
2019-12-031,4421,4421,4001,411199,4001,411
2019-12-021,4701,4701,4141,416107,4001,416
2019-11-291,4571,4641,4361,45375,3001,453
2019-11-281,4701,4731,4501,46094,1001,460
2019-11-271,5061,5091,4751,48684,9001,486
2019-11-261,5011,5211,4871,516127,8001,516
2019-11-251,5501,5601,5061,50994,0001,509
2019-11-221,5191,5441,5061,541100,9001,541
2019-11-211,5121,5171,4691,515131,0001,515
2019-11-201,4331,5071,4301,505178,8001,505
2019-11-191,4251,4341,3931,406253,3001,406
2019-11-181,4061,4361,3981,399220,0001,399
2019-11-151,3901,4091,3881,400112,2001,400
2019-11-141,3911,3951,3721,37391,9001,373
2019-11-131,3701,3831,3511,376156,8001,376
2019-11-121,4001,4001,3601,361127,5001,361
2019-11-111,4201,4351,3881,400171,2001,400
2019-11-081,4581,4581,4061,410217,5001,410
2019-11-071,4611,4861,4421,45092,5001,450
2019-11-061,5011,5011,4571,472114,7001,472
2019-11-051,5501,5501,5101,517110,3001,517
2019-11-011,5271,5701,5241,552122,2001,552
2019-10-311,3861,5391,3861,527238,9001,527
2019-10-301,4721,5021,4541,476374,0001,476
2019-10-291,5111,5241,4921,510132,4001,510
2019-10-281,5001,5021,4681,488144,8001,488
2019-10-251,5351,5381,5011,518178,6001,518
2019-10-241,5381,5701,5151,544187,0001,544
2019-10-231,4801,5381,4801,537180,0001,537
2019-10-211,4451,4601,4291,45488,8001,454
2019-10-181,4431,4661,4321,449108,9001,449
2019-10-171,4461,4591,4321,43597,0001,435
2019-10-161,4591,4611,4321,454132,4001,454
2019-10-151,3911,4341,3911,413122,6001,413
2019-10-111,4271,4301,3931,395157,1001,395
2019-10-101,4521,4651,4211,43597,9001,435
2019-10-091,4521,4741,4521,468114,9001,468
2019-10-081,4251,4611,4231,46198,7001,461
2019-10-071,4141,4351,4031,43398,7001,433
2019-10-041,4161,4241,3861,42495,5001,424
2019-10-031,4021,4301,3841,430121,7001,430
2019-10-021,4311,4471,4151,424144,4001,424
2019-10-011,4801,4871,4541,46892,0001,468
2019-09-301,4581,4891,4501,489100,6001,489
2019-09-271,4441,4601,4221,458142,2001,458
2019-09-261,4101,4621,4081,445145,3001,445
2019-09-251,3821,4171,3811,410113,8001,410
2019-09-241,3651,4111,3651,382161,1001,382
2019-09-201,3311,3591,3241,346126,9001,346
2019-09-191,2861,3351,2741,325117,1001,325
2019-09-181,2751,2891,2651,28760,5001,287
2019-09-171,2631,2841,2561,274103,5001,274
2019-09-131,2741,2821,2611,27596,1001,275
2019-09-121,2961,2961,2771,28583,4001,285
2019-09-111,2861,2981,2701,28578,6001,285
2019-09-101,3051,3091,2831,288103,6001,288
2019-09-091,3091,3091,2911,29441,2001,294
2019-09-061,3121,3121,2861,30693,3001,306
2019-09-051,2971,3221,2901,313104,9001,313
2019-09-041,2651,2911,2521,28986,2001,289
2019-09-031,2611,2871,2561,27063,8001,270
2019-09-021,2661,2771,2551,26175,3001,261
2019-08-301,2711,2781,2511,27194,2001,271
2019-08-291,2741,2741,2401,25477,1001,254
2019-08-281,2751,2801,2461,267115,7001,267
2019-08-271,2731,2781,2421,271102,3001,271
2019-08-261,2401,2701,2391,259121,1001,259
2019-08-231,2581,2731,2321,269162,8001,269
2019-08-221,2651,2701,2511,27094,8001,270
2019-08-211,2491,2661,2241,264142,7001,264
2019-08-201,2611,2731,2371,273148,8001,273
2019-08-191,2431,2561,2191,252209,6001,252
2019-08-161,1841,2441,1741,229241,0001,229
2019-08-151,1381,1911,1251,184180,3001,184
2019-08-141,1521,1781,1331,167137,9001,167
2019-08-131,1091,1441,1061,139167,8001,139
2019-08-091,1371,1451,1191,12337,4001,123
2019-08-081,1231,1381,1061,13470,7001,134
2019-08-071,1171,1441,1171,12750,6001,127
2019-08-061,0751,1301,0751,125109,9001,125
2019-08-051,1301,1301,0941,108145,2001,108
2019-08-021,1321,1461,1231,13193,4001,131
2019-08-011,1721,1721,1511,155139,5001,155
2019-07-311,1591,1901,1501,175114,4001,175
2019-07-301,2021,2241,2001,21996,4001,219
2019-07-291,2181,2321,2121,21280,1001,212
2019-07-261,2531,2531,2091,216123,7001,216
2019-07-251,2201,2401,2031,235195,5001,235
2019-07-241,2201,2261,1951,200163,6001,200
2019-07-231,2371,2371,2111,216145,4001,216
2019-07-221,2381,2401,2111,230156,7001,230
2019-07-191,2261,2391,2221,230192,8001,230
2019-07-181,2491,2651,2221,225129,6001,225
2019-07-171,2851,2891,2471,263167,5001,263
2019-07-161,3551,3641,2831,293220,1001,293
2019-07-121,3551,3821,3541,364120,3001,364
2019-07-111,3611,3631,3091,361124,4001,361
2019-07-101,3431,3681,3341,361111,4001,361
2019-07-091,3451,3751,3441,35493,1001,354
2019-07-081,3551,3661,3371,339100,1001,339
2019-07-051,3431,3551,3111,35588,5001,355
2019-07-041,3261,3391,3111,33953,3001,339
2019-07-031,3201,3531,3091,313174,2001,313
2019-07-021,3201,3341,3121,32385,7001,323
2019-07-011,3121,3201,2961,320112,9001,320
2019-06-281,2801,3001,2801,29359,4001,293
2019-06-271,2921,3091,2751,287137,2001,287
2019-06-261,3121,3171,2871,300105,5001,300
2019-06-251,3521,3571,3061,325102,0001,325
2019-06-241,3881,3891,3381,341106,2001,341
2019-06-211,4101,4101,3681,38981,8001,389
2019-06-201,3821,4021,3801,40063,5001,400
2019-06-191,3841,3941,3781,38261,4001,382
2019-06-181,3741,3961,3561,36382,6001,363
2019-06-171,3531,3731,3471,36956,8001,369
2019-06-141,3471,3731,3451,352119,0001,352
2019-06-131,3771,3841,3471,35192,7001,351
2019-06-121,4231,4331,3821,392154,5001,392
2019-06-111,4201,4281,3761,423164,8001,423
2019-06-101,4271,4621,4071,419205,0001,419
2019-06-071,3601,4101,3581,400154,5001,400
2019-06-061,3501,3651,3141,341100,8001,341
2019-06-051,3101,3551,3041,350115,8001,350
2019-06-041,2991,3021,2681,284125,6001,284
2019-06-031,3141,3461,2931,305144,8001,305
2019-05-311,3241,3781,3221,344177,9001,344
2019-05-301,3771,3771,3031,338129,8001,338
2019-05-291,3861,4011,3581,37885,9001,378
2019-05-281,3911,3961,3571,395203,1001,395
2019-05-271,4111,4111,3731,395120,3001,395
2019-05-241,3161,3971,2871,389310,7001,389
2019-05-231,3341,3501,3091,337272,1001,337
2019-05-221,2601,3291,2471,308251,7001,308
2019-05-211,2511,2661,2141,254277,0001,254
2019-05-201,2711,2751,2421,272120,8001,272
2019-05-171,2451,2891,2451,280123,2001,280
2019-05-161,2221,2471,1901,226395,6001,226
2019-05-151,2231,2871,2081,282257,0001,282
2019-05-141,1871,2131,1381,212123,4001,212
2019-05-131,1551,1931,1331,187134,9001,187
2019-05-101,1551,1621,1291,157134,5001,157
2019-05-091,1471,1561,1271,15692,9001,156
2019-05-081,1661,1721,1501,15586,8001,155
2019-05-071,1951,1961,1691,17750,3001,177
2019-04-261,1701,1881,1701,18354,2001,183
2019-04-251,1741,1871,1541,18668,8001,186
2019-04-241,1681,1741,1591,16449,2001,164
2019-04-231,1861,1911,1701,18032,4001,180
2019-04-221,1851,1881,1741,18133,9001,181
2019-04-191,2051,2121,1721,19046,5001,190
2019-04-181,2251,2261,1791,18573,9001,185
2019-04-171,2081,2261,1951,218101,8001,218
2019-04-161,2071,2171,1731,208121,0001,208
2019-04-151,1611,2291,1611,228246,3001,228
2019-04-121,1671,1721,1341,15668,8001,156
2019-04-111,1301,1521,1161,14960,7001,149
2019-04-101,1231,1301,1031,12067,7001,120
2019-04-091,1161,1431,1071,134130,7001,134
2019-04-081,1051,1051,0751,08691,2001,086
2019-04-051,1181,1181,0931,10287,3001,102
2019-04-041,1221,1261,0941,12077,7001,120
2019-04-031,1111,1251,0901,12287,2001,122
2019-04-021,1271,1271,0961,11571,3001,115
2019-04-011,1261,1281,1001,12085,5001,120
2019-03-291,0871,1081,0801,10570,3001,105
2019-03-281,0701,0961,0541,089113,0001,089
2019-03-271,0651,0911,0571,087133,2001,087
2019-03-261,0751,0791,0611,073183,9001,073
2019-03-251,0921,1001,0541,059153,0001,059
2019-03-221,0911,1281,0901,112126,5001,112
2019-03-201,1021,1071,0801,089102,8001,089
2019-03-191,1241,1271,1041,11084,2001,110
2019-03-181,0821,1461,0741,121226,3001,121
2019-03-151,0971,0971,0581,058564,3001,058
2019-03-141,1051,1051,0851,09779,9001,097
2019-03-131,0951,0971,0801,092161,7001,092
2019-03-121,1021,1021,0791,095100,6001,095
2019-03-111,0951,1041,0781,10295,5001,102
2019-03-081,0981,1121,0901,09596,7001,095
2019-03-071,1151,1371,1101,11898,3001,118
2019-03-061,1221,1331,1051,11571,8001,115
2019-03-051,1021,1281,0971,12772,9001,127
2019-03-041,1121,1231,0961,11356,0001,113
2019-03-011,0901,1151,0851,09697,6001,096
2019-02-281,0731,0971,0631,092142,9001,092
2019-02-271,0611,0631,0361,055113,0001,055
2019-02-261,0451,0551,0321,047154,4001,047
2019-02-251,0651,0651,0391,047142,1001,047
2019-02-221,0401,0581,0271,057157,4001,057
2019-02-211,0811,0811,0411,052206,0001,052
2019-02-201,0851,0881,0561,070119,4001,070
2019-02-191,0861,0901,0541,079126,1001,079
2019-02-181,0921,1001,0711,085166,8001,085
2019-02-151,0691,0691,0451,06272,1001,062
2019-02-141,1061,1061,0751,07966,6001,079
2019-02-131,1261,1271,0911,09183,5001,091
2019-02-121,0711,1141,0631,103137,8001,103
2019-02-081,0511,0721,0491,06996,6001,069
2019-02-071,0781,0811,0601,06874,3001,068
2019-02-061,1101,1221,0801,08988,5001,089
2019-02-051,0961,1141,0651,111199,1001,111
2019-02-041,0831,1221,0571,111177,1001,111
2019-02-011,0431,0981,0161,087264,0001,087
2019-01-311,0961,0961,0501,065178,6001,065
2019-01-301,0351,0581,0171,021166,6001,021
2019-01-299991,0359921,03086,8001,030
2019-01-281,0221,022987990124,900990
2019-01-251,0311,0311,0031,016155,0001,016
2019-01-241,0471,0521,0231,040106,8001,040
2019-01-231,0501,0501,0171,029125,6001,029
2019-01-221,0701,0701,0161,050146,2001,050
2019-01-211,0931,0931,0521,067103,3001,067
2019-01-181,0811,1021,0741,09386,1001,093
2019-01-171,0721,0791,0541,07956,7001,079
2019-01-161,0461,0851,0361,079113,8001,079
2019-01-159981,0539881,040178,4001,040
2019-01-119841,004966991110,400991
2019-01-10973973939969114,200969
2019-01-099951,00397898184,300981
2019-01-089971,024990997107,500997
2019-01-07971987958982166,400982
2019-01-04926956926941167,800941

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