8771 イー・ギャランティ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,350	2,361	2,314	2,314	49,300	2,314
2021-12-29	2,354	2,382	2,335	2,379	69,100	2,379
2021-12-28	2,340	2,369	2,334	2,353	47,300	2,353
2021-12-27	2,334	2,345	2,302	2,318	36,700	2,318
2021-12-24	2,345	2,345	2,318	2,331	37,500	2,331
2021-12-23	2,335	2,345	2,308	2,341	72,000	2,341
2021-12-22	2,353	2,363	2,326	2,335	68,900	2,335
2021-12-21	2,375	2,375	2,318	2,353	73,600	2,353
2021-12-20	2,389	2,389	2,331	2,342	139,600	2,342
2021-12-17	2,451	2,453	2,316	2,343	225,800	2,343
2021-12-16	2,583	2,592	2,491	2,501	123,000	2,501
2021-12-15	2,545	2,580	2,536	2,551	40,200	2,551
2021-12-14	2,562	2,590	2,543	2,556	61,600	2,556
2021-12-13	2,564	2,580	2,541	2,566	39,500	2,566
2021-12-10	2,524	2,550	2,491	2,525	80,100	2,525
2021-12-09	2,562	2,562	2,472	2,541	158,200	2,541
2021-12-08	2,599	2,619	2,560	2,562	130,100	2,562
2021-12-07	2,550	2,583	2,540	2,580	125,700	2,580
2021-12-06	2,499	2,540	2,495	2,517	106,100	2,517
2021-12-03	2,467	2,490	2,447	2,484	75,600	2,484
2021-12-02	2,442	2,495	2,441	2,461	99,200	2,461
2021-12-01	2,444	2,500	2,406	2,484	112,000	2,484
2021-11-30	2,482	2,507	2,448	2,457	142,400	2,457
2021-11-29	2,464	2,520	2,450	2,459	90,200	2,459
2021-11-26	2,606	2,623	2,503	2,533	117,500	2,533
2021-11-25	2,660	2,700	2,607	2,610	96,200	2,610
2021-11-24	2,642	2,676	2,624	2,636	86,000	2,636
2021-11-22	2,558	2,644	2,544	2,626	75,100	2,626
2021-11-19	2,568	2,608	2,561	2,585	73,200	2,585
2021-11-18	2,580	2,600	2,554	2,562	72,500	2,562
2021-11-17	2,599	2,643	2,592	2,596	86,000	2,596
2021-11-16	2,595	2,633	2,562	2,586	121,200	2,586
2021-11-15	2,605	2,625	2,573	2,614	115,600	2,614
2021-11-12	2,626	2,647	2,605	2,612	99,300	2,612
2021-11-11	2,581	2,635	2,581	2,594	146,700	2,594
2021-11-10	2,613	2,645	2,570	2,577	143,300	2,577
2021-11-09	2,668	2,699	2,632	2,663	155,000	2,663
2021-11-08	2,739	2,763	2,652	2,652	138,400	2,652
2021-11-05	2,692	2,753	2,669	2,735	186,200	2,735
2021-11-04	2,803	2,845	2,704	2,734	297,000	2,734
2021-11-02	2,743	2,812	2,731	2,774	236,700	2,774
2021-11-01	2,553	2,761	2,538	2,760	288,100	2,760
2021-10-29	2,518	2,543	2,450	2,532	209,300	2,532
2021-10-28	2,537	2,574	2,496	2,527	855,700	2,527
2021-10-27	2,525	2,574	2,520	2,561	198,800	2,561
2021-10-26	2,519	2,536	2,493	2,529	187,600	2,529
2021-10-25	2,425	2,492	2,425	2,472	209,300	2,472
2021-10-22	2,439	2,468	2,430	2,450	119,600	2,450
2021-10-21	2,522	2,525	2,460	2,460	121,500	2,460
2021-10-20	2,597	2,623	2,556	2,560	184,500	2,560
2021-10-19	2,483	2,525	2,453	2,525	114,300	2,525
2021-10-18	2,485	2,500	2,437	2,457	105,200	2,457
2021-10-15	2,428	2,476	2,418	2,467	121,900	2,467
2021-10-14	2,429	2,436	2,393	2,398	133,900	2,398
2021-10-13	2,379	2,423	2,358	2,385	136,800	2,385
2021-10-12	2,450	2,458	2,372	2,379	104,000	2,379
2021-10-11	2,380	2,435	2,340	2,431	118,600	2,431
2021-10-08	2,384	2,420	2,351	2,373	140,600	2,373
2021-10-07	2,349	2,388	2,317	2,322	105,800	2,322
2021-10-06	2,334	2,360	2,292	2,299	83,900	2,299
2021-10-05	2,360	2,367	2,280	2,325	116,900	2,325
2021-10-04	2,390	2,418	2,361	2,384	100,600	2,384
2021-10-01	2,437	2,445	2,380	2,395	91,400	2,395
2021-09-30	2,452	2,503	2,434	2,487	98,100	2,487
2021-09-29	2,429	2,476	2,412	2,471	91,300	2,471
2021-09-28	2,515	2,515	2,424	2,479	94,100	2,479
2021-09-27	2,499	2,527	2,489	2,505	102,900	2,505
2021-09-24	2,467	2,527	2,453	2,501	118,400	2,501
2021-09-22	2,525	2,525	2,425	2,425	135,000	2,425
2021-09-21	2,505	2,562	2,505	2,518	136,200	2,518
2021-09-17	2,612	2,650	2,582	2,647	163,600	2,647
2021-09-16	2,586	2,603	2,555	2,597	99,200	2,597
2021-09-15	2,568	2,592	2,540	2,586	90,300	2,586
2021-09-14	2,548	2,611	2,525	2,611	135,200	2,611
2021-09-13	2,550	2,554	2,520	2,548	95,800	2,548
2021-09-10	2,535	2,577	2,475	2,577	168,100	2,577
2021-09-09	2,561	2,561	2,529	2,556	98,700	2,556
2021-09-08	2,538	2,577	2,514	2,577	110,700	2,577
2021-09-07	2,592	2,622	2,546	2,556	153,700	2,556
2021-09-06	2,505	2,546	2,457	2,546	164,500	2,546
2021-09-03	2,510	2,515	2,429	2,482	187,700	2,482
2021-09-02	2,450	2,514	2,439	2,510	191,600	2,510
2021-09-01	2,395	2,427	2,374	2,427	116,900	2,427
2021-08-31	2,404	2,460	2,396	2,444	101,200	2,444
2021-08-30	2,428	2,438	2,400	2,428	67,700	2,428
2021-08-27	2,388	2,437	2,384	2,428	86,200	2,428
2021-08-26	2,332	2,392	2,332	2,386	56,100	2,386
2021-08-25	2,295	2,337	2,282	2,328	95,800	2,328
2021-08-24	2,300	2,330	2,295	2,318	83,300	2,318
2021-08-23	2,194	2,264	2,194	2,259	90,800	2,259
2021-08-20	2,180	2,195	2,148	2,184	48,600	2,184
2021-08-19	2,150	2,156	2,131	2,137	42,400	2,137
2021-08-18	2,127	2,175	2,122	2,173	59,400	2,173
2021-08-17	2,188	2,200	2,155	2,163	49,300	2,163
2021-08-16	2,251	2,262	2,188	2,191	122,600	2,191
2021-08-13	2,209	2,237	2,170	2,237	90,700	2,237
2021-08-12	2,200	2,223	2,164	2,192	120,400	2,192
2021-08-11	2,261	2,274	2,205	2,218	144,000	2,218
2021-08-10	2,316	2,317	2,274	2,291	132,900	2,291
2021-08-06	2,333	2,395	2,333	2,353	78,200	2,353
2021-08-05	2,254	2,339	2,254	2,325	75,400	2,325
2021-08-04	2,306	2,331	2,250	2,287	100,900	2,287
2021-08-03	2,330	2,348	2,280	2,322	98,500	2,322
2021-08-02	2,328	2,392	2,250	2,332	174,200	2,332
2021-07-30	2,407	2,410	2,326	2,339	90,200	2,339
2021-07-29	2,387	2,422	2,387	2,418	73,600	2,418
2021-07-28	2,412	2,426	2,363	2,370	62,300	2,370
2021-07-27	2,442	2,450	2,410	2,436	63,600	2,436
2021-07-26	2,444	2,462	2,421	2,427	63,300	2,427
2021-07-21	2,388	2,404	2,358	2,397	84,200	2,397
2021-07-20	2,337	2,362	2,321	2,347	47,800	2,347
2021-07-19	2,352	2,379	2,343	2,370	65,400	2,370
2021-07-16	2,322	2,358	2,315	2,352	35,900	2,352
2021-07-15	2,359	2,363	2,335	2,336	39,100	2,336
2021-07-14	2,355	2,369	2,338	2,362	58,900	2,362
2021-07-13	2,386	2,411	2,358	2,364	76,000	2,364
2021-07-12	2,349	2,382	2,338	2,376	94,300	2,376
2021-07-09	2,267	2,304	2,259	2,299	113,900	2,299
2021-07-08	2,328	2,357	2,288	2,288	64,600	2,288
2021-07-07	2,308	2,339	2,287	2,327	126,600	2,327
2021-07-06	2,339	2,341	2,264	2,328	214,300	2,328
2021-07-05	2,405	2,447	2,392	2,423	57,700	2,423
2021-07-02	2,383	2,466	2,383	2,431	128,900	2,431
2021-07-01	2,371	2,419	2,359	2,392	124,500	2,392
2021-06-30	2,396	2,399	2,318	2,349	141,400	2,349
2021-06-29	2,386	2,397	2,329	2,346	121,300	2,346
2021-06-28	2,411	2,432	2,374	2,386	86,700	2,386
2021-06-25	2,387	2,419	2,369	2,412	76,900	2,412
2021-06-24	2,384	2,434	2,358	2,360	113,000	2,360
2021-06-23	2,394	2,461	2,387	2,434	218,200	2,434
2021-06-22	2,350	2,405	2,328	2,400	165,900	2,400
2021-06-21	2,318	2,359	2,280	2,300	148,700	2,300
2021-06-18	2,320	2,363	2,315	2,348	144,200	2,348
2021-06-17	2,290	2,313	2,276	2,300	112,800	2,300
2021-06-16	2,264	2,304	2,246	2,296	124,600	2,296
2021-06-15	2,285	2,332	2,262	2,264	225,900	2,264
2021-06-14	2,262	2,306	2,250	2,261	120,800	2,261
2021-06-11	2,250	2,291	2,250	2,262	157,500	2,262
2021-06-10	2,203	2,250	2,190	2,231	94,000	2,231
2021-06-09	2,237	2,246	2,210	2,211	49,500	2,211
2021-06-08	2,264	2,286	2,232	2,238	60,300	2,238
2021-06-07	2,300	2,316	2,266	2,271	130,300	2,271
2021-06-04	2,240	2,293	2,231	2,280	137,500	2,280
2021-06-03	2,180	2,232	2,180	2,231	130,200	2,231
2021-06-02	2,150	2,174	2,134	2,164	62,700	2,164
2021-06-01	2,144	2,176	2,130	2,135	77,900	2,135
2021-05-31	2,160	2,195	2,128	2,129	86,100	2,129
2021-05-28	2,110	2,164	2,104	2,159	101,300	2,159
2021-05-27	2,122	2,132	2,088	2,092	181,700	2,092
2021-05-26	2,117	2,148	2,111	2,122	80,200	2,122
2021-05-25	2,087	2,138	2,080	2,133	80,500	2,133
2021-05-24	2,084	2,119	2,070	2,111	104,900	2,111
2021-05-21	2,105	2,105	2,060	2,076	117,000	2,076
2021-05-20	2,105	2,118	2,073	2,074	171,000	2,074
2021-05-19	2,121	2,143	2,099	2,142	144,500	2,142
2021-05-18	2,104	2,117	2,042	2,106	177,800	2,106
2021-05-17	2,089	2,164	2,088	2,118	200,900	2,118
2021-05-14	2,082	2,130	2,080	2,109	130,400	2,109
2021-05-13	2,007	2,074	1,976	2,048	182,100	2,048
2021-05-12	2,079	2,079	1,996	2,014	137,000	2,014
2021-05-11	2,098	2,098	2,029	2,029	106,900	2,029
2021-05-10	2,103	2,130	2,093	2,120	55,000	2,120
2021-05-07	2,149	2,159	2,102	2,103	80,900	2,103
2021-05-06	2,108	2,158	2,081	2,144	127,700	2,144
2021-04-30	2,127	2,146	2,108	2,108	76,600	2,108
2021-04-28	2,155	2,175	2,101	2,132	178,200	2,132
2021-04-27	2,153	2,154	2,105	2,145	132,600	2,145
2021-04-26	2,140	2,166	2,124	2,127	184,900	2,127
2021-04-23	2,061	2,135	2,061	2,114	158,300	2,114
2021-04-22	2,064	2,107	2,051	2,060	156,300	2,060
2021-04-21	1,975	2,026	1,967	2,018	197,500	2,018
2021-04-20	2,001	2,012	1,983	1,987	130,900	1,987
2021-04-19	2,070	2,070	2,019	2,019	141,700	2,019
2021-04-16	2,095	2,114	2,052	2,053	149,100	2,053
2021-04-15	2,070	2,080	2,033	2,040	141,700	2,040
2021-04-14	2,100	2,116	2,076	2,076	110,200	2,076
2021-04-13	2,130	2,143	2,102	2,106	156,400	2,106
2021-04-12	2,141	2,141	2,081	2,136	167,800	2,136
2021-04-09	2,120	2,142	2,094	2,105	186,000	2,105
2021-04-08	2,117	2,124	2,085	2,087	128,600	2,087
2021-04-07	2,113	2,132	2,080	2,096	84,500	2,096
2021-04-06	2,150	2,154	2,069	2,082	106,500	2,082
2021-04-05	2,175	2,175	2,103	2,106	128,000	2,106
2021-04-02	2,169	2,183	2,150	2,174	125,700	2,174
2021-04-01	2,094	2,160	2,067	2,132	219,800	2,132
2021-03-31	2,156	2,169	2,087	2,087	244,500	2,087
2021-03-30	2,130	2,178	2,122	2,148	193,500	2,148
2021-03-29	2,107	2,144	2,100	2,138	291,300	2,138
2021-03-26	2,104	2,107	2,077	2,098	284,500	2,098
2021-03-25	2,064	2,080	2,048	2,070	110,900	2,070
2021-03-24	2,058	2,072	2,014	2,032	205,600	2,032
2021-03-23	2,096	2,117	2,073	2,082	248,100	2,082
2021-03-22	2,165	2,170	2,091	2,091	319,100	2,091
2021-03-19	2,135	2,160	2,111	2,150	238,300	2,150
2021-03-18	2,171	2,180	2,153	2,164	162,700	2,164
2021-03-17	2,139	2,169	2,103	2,162	118,100	2,162
2021-03-16	2,122	2,138	2,092	2,138	101,500	2,138
2021-03-15	2,126	2,129	2,068	2,101	180,800	2,101
2021-03-12	2,078	2,138	2,055	2,129	251,500	2,129
2021-03-11	2,008	2,061	2,006	2,054	219,000	2,054
2021-03-10	1,954	1,984	1,940	1,976	179,000	1,976
2021-03-09	1,934	1,945	1,902	1,935	122,500	1,935
2021-03-08	1,966	1,980	1,911	1,915	141,300	1,915
2021-03-05	1,930	1,948	1,901	1,946	271,300	1,946
2021-03-04	1,970	1,996	1,941	1,970	221,600	1,970
2021-03-03	2,077	2,077	1,987	2,005	177,700	2,005
2021-03-02	2,152	2,156	2,066	2,077	180,900	2,077
2021-03-01	2,128	2,142	2,100	2,125	169,200	2,125
2021-02-26	2,116	2,146	2,078	2,087	188,100	2,087
2021-02-25	2,133	2,155	2,089	2,117	226,900	2,117
2021-02-24	2,160	2,198	2,092	2,092	256,000	2,092
2021-02-22	2,178	2,228	2,156	2,172	248,700	2,172
2021-02-19	2,164	2,217	2,156	2,157	201,400	2,157
2021-02-18	2,232	2,235	2,180	2,186	241,300	2,186
2021-02-17	2,320	2,324	2,188	2,193	305,900	2,193
2021-02-16	2,387	2,391	2,314	2,321	176,300	2,321
2021-02-15	2,401	2,410	2,331	2,391	94,500	2,391
2021-02-12	2,459	2,481	2,344	2,351	174,200	2,351
2021-02-10	2,531	2,536	2,436	2,458	188,200	2,458
2021-02-09	2,480	2,537	2,449	2,536	306,300	2,536
2021-02-08	2,457	2,481	2,435	2,461	265,900	2,461
2021-02-05	2,413	2,462	2,391	2,458	198,500	2,458
2021-02-04	2,392	2,411	2,352	2,398	197,500	2,398
2021-02-03	2,296	2,374	2,269	2,368	187,500	2,368
2021-02-02	2,275	2,279	2,203	2,264	230,500	2,264
2021-02-01	2,278	2,375	2,231	2,231	166,300	2,231
2021-01-29	2,346	2,401	2,321	2,328	165,900	2,328
2021-01-28	2,340	2,369	2,311	2,327	201,500	2,327
2021-01-27	2,357	2,366	2,299	2,360	99,900	2,360
2021-01-26	2,360	2,372	2,295	2,357	218,600	2,357
2021-01-25	2,295	2,360	2,251	2,342	287,200	2,342
2021-01-22	2,325	2,357	2,288	2,291	189,900	2,291
2021-01-21	2,391	2,426	2,345	2,351	248,800	2,351
2021-01-20	2,420	2,438	2,370	2,390	155,400	2,390
2021-01-19	2,460	2,487	2,419	2,452	196,800	2,452
2021-01-18	2,335	2,457	2,320	2,446	232,700	2,446
2021-01-15	2,384	2,384	2,332	2,361	142,100	2,361
2021-01-14	2,339	2,423	2,311	2,369	223,900	2,369
2021-01-13	2,299	2,351	2,288	2,346	176,100	2,346
2021-01-12	2,295	2,312	2,256	2,285	147,700	2,285
2021-01-08	2,245	2,314	2,241	2,292	104,000	2,292
2021-01-07	2,267	2,296	2,247	2,285	98,900	2,285
2021-01-06	2,303	2,332	2,267	2,267	113,000	2,267
2021-01-05	2,350	2,355	2,272	2,311	181,600	2,311
2021-01-04	2,289	2,340	2,246	2,332	204,200	2,332

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31