8771 イー・ギャランティ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,461	2,495	2,438	2,443	119,000	2,443
2022-12-29	2,375	2,411	2,353	2,411	105,300	2,411
2022-12-28	2,340	2,385	2,322	2,369	117,300	2,369
2022-12-27	2,340	2,365	2,334	2,343	76,600	2,343
2022-12-26	2,360	2,360	2,295	2,321	81,700	2,321
2022-12-23	2,290	2,328	2,274	2,320	88,700	2,320
2022-12-22	2,268	2,306	2,251	2,302	85,600	2,302
2022-12-21	2,220	2,255	2,191	2,236	128,700	2,236
2022-12-20	2,284	2,287	2,200	2,212	79,600	2,212
2022-12-19	2,266	2,291	2,252	2,252	51,900	2,252
2022-12-16	2,281	2,302	2,258	2,286	66,300	2,286
2022-12-15	2,251	2,299	2,251	2,297	63,100	2,297
2022-12-14	2,280	2,303	2,264	2,285	85,900	2,285
2022-12-13	2,280	2,289	2,230	2,230	76,300	2,230
2022-12-12	2,260	2,287	2,245	2,278	70,000	2,278
2022-12-09	2,216	2,273	2,215	2,265	64,400	2,265
2022-12-08	2,230	2,269	2,192	2,243	65,800	2,243
2022-12-07	2,207	2,238	2,191	2,230	65,700	2,230
2022-12-06	2,254	2,259	2,215	2,215	124,900	2,215
2022-12-05	2,316	2,328	2,273	2,280	109,700	2,280
2022-12-02	2,373	2,373	2,289	2,316	186,300	2,316
2022-12-01	2,471	2,480	2,405	2,414	99,200	2,414
2022-11-30	2,502	2,502	2,452	2,459	107,100	2,459
2022-11-29	2,560	2,561	2,530	2,539	46,500	2,539
2022-11-28	2,556	2,594	2,545	2,564	82,800	2,564
2022-11-25	2,522	2,530	2,475	2,510	64,000	2,510
2022-11-24	2,530	2,559	2,517	2,522	89,300	2,522
2022-11-22	2,480	2,524	2,475	2,517	56,500	2,517
2022-11-21	2,472	2,479	2,428	2,459	56,700	2,459
2022-11-18	2,500	2,507	2,470	2,471	73,500	2,471
2022-11-17	2,480	2,488	2,473	2,484	85,500	2,484
2022-11-16	2,473	2,493	2,447	2,475	73,100	2,475
2022-11-15	2,488	2,491	2,468	2,482	65,300	2,482
2022-11-14	2,448	2,491	2,448	2,479	66,800	2,479
2022-11-11	2,418	2,453	2,413	2,448	70,500	2,448
2022-11-10	2,365	2,403	2,365	2,386	64,700	2,386
2022-11-09	2,373	2,391	2,363	2,386	37,100	2,386
2022-11-08	2,388	2,405	2,383	2,391	33,100	2,391
2022-11-07	2,371	2,394	2,363	2,382	42,500	2,382
2022-11-04	2,350	2,380	2,350	2,370	93,800	2,370
2022-11-02	2,455	2,456	2,366	2,384	151,000	2,384
2022-11-01	2,397	2,497	2,397	2,492	146,400	2,492
2022-10-31	2,380	2,407	2,319	2,406	238,400	2,406
2022-10-28	2,400	2,496	2,400	2,464	239,200	2,464
2022-10-27	2,430	2,433	2,400	2,415	70,000	2,415
2022-10-26	2,450	2,457	2,414	2,428	143,600	2,428
2022-10-25	2,411	2,440	2,399	2,425	109,500	2,425
2022-10-24	2,452	2,452	2,389	2,396	142,900	2,396
2022-10-21	2,389	2,458	2,375	2,438	118,200	2,438
2022-10-20	2,366	2,400	2,339	2,372	146,600	2,372
2022-10-19	2,409	2,409	2,371	2,382	114,900	2,382
2022-10-18	2,444	2,450	2,401	2,409	144,800	2,409
2022-10-17	2,468	2,468	2,365	2,394	211,200	2,394
2022-10-14	2,498	2,555	2,490	2,533	95,600	2,533
2022-10-13	2,463	2,489	2,438	2,458	123,200	2,458
2022-10-12	2,476	2,485	2,453	2,470	79,200	2,470
2022-10-11	2,490	2,533	2,478	2,495	91,000	2,495
2022-10-07	2,519	2,541	2,515	2,527	92,200	2,527
2022-10-06	2,528	2,550	2,499	2,543	119,100	2,543
2022-10-05	2,550	2,560	2,511	2,524	104,900	2,524
2022-10-04	2,531	2,563	2,507	2,544	123,900	2,544
2022-10-03	2,475	2,519	2,456	2,510	121,100	2,510
2022-09-30	2,512	2,528	2,481	2,495	150,400	2,495
2022-09-29	2,472	2,521	2,462	2,520	145,800	2,520
2022-09-28	2,383	2,427	2,357	2,425	127,100	2,425
2022-09-27	2,389	2,416	2,373	2,400	107,400	2,400
2022-09-26	2,373	2,399	2,371	2,379	103,300	2,379
2022-09-22	2,370	2,415	2,331	2,390	111,100	2,390
2022-09-21	2,382	2,396	2,362	2,373	98,400	2,373
2022-09-20	2,342	2,409	2,342	2,403	113,500	2,403
2022-09-16	2,331	2,358	2,325	2,354	86,800	2,354
2022-09-15	2,354	2,354	2,317	2,331	52,800	2,331
2022-09-14	2,320	2,372	2,300	2,309	162,300	2,309
2022-09-13	2,323	2,401	2,323	2,395	108,700	2,395
2022-09-12	2,332	2,346	2,300	2,328	48,800	2,328
2022-09-09	2,254	2,305	2,247	2,301	98,500	2,301
2022-09-08	2,208	2,233	2,207	2,233	76,100	2,233
2022-09-07	2,178	2,193	2,168	2,177	70,000	2,177
2022-09-06	2,227	2,250	2,176	2,189	82,200	2,189
2022-09-05	2,230	2,241	2,197	2,221	64,300	2,221
2022-09-02	2,237	2,249	2,217	2,231	62,800	2,231
2022-09-01	2,274	2,274	2,246	2,246	73,200	2,246
2022-08-31	2,305	2,339	2,295	2,298	114,800	2,298
2022-08-30	2,308	2,313	2,266	2,288	113,200	2,288
2022-08-29	2,264	2,308	2,253	2,275	136,400	2,275
2022-08-26	2,378	2,378	2,339	2,342	48,500	2,342
2022-08-25	2,379	2,407	2,371	2,375	51,900	2,375
2022-08-24	2,385	2,385	2,329	2,344	79,700	2,344
2022-08-23	2,395	2,409	2,379	2,394	73,600	2,394
2022-08-22	2,397	2,450	2,361	2,423	71,400	2,423
2022-08-19	2,445	2,449	2,417	2,436	95,400	2,436
2022-08-18	2,362	2,445	2,346	2,444	157,900	2,444
2022-08-17	2,332	2,365	2,314	2,359	95,300	2,359
2022-08-16	2,329	2,344	2,293	2,315	91,000	2,315
2022-08-15	2,301	2,324	2,292	2,302	67,200	2,302
2022-08-12	2,252	2,320	2,252	2,291	59,600	2,291
2022-08-10	2,309	2,309	2,253	2,257	32,900	2,257
2022-08-09	2,314	2,334	2,274	2,283	73,700	2,283
2022-08-08	2,322	2,322	2,246	2,276	104,100	2,276
2022-08-05	2,308	2,342	2,302	2,339	107,900	2,339
2022-08-04	2,303	2,303	2,230	2,292	130,100	2,292
2022-08-03	2,290	2,302	2,261	2,280	67,300	2,280
2022-08-02	2,304	2,304	2,248	2,258	68,900	2,258
2022-08-01	2,301	2,337	2,261	2,321	169,600	2,321
2022-07-29	2,344	2,349	2,313	2,326	69,800	2,326
2022-07-28	2,295	2,323	2,279	2,321	88,700	2,321
2022-07-27	2,288	2,297	2,253	2,258	113,300	2,258
2022-07-26	2,276	2,276	2,248	2,257	54,400	2,257
2022-07-25	2,305	2,310	2,268	2,276	90,500	2,276
2022-07-22	2,282	2,309	2,260	2,308	88,000	2,308
2022-07-21	2,269	2,292	2,264	2,285	93,000	2,285
2022-07-20	2,240	2,270	2,221	2,254	81,900	2,254
2022-07-19	2,252	2,252	2,192	2,198	134,400	2,198
2022-07-15	2,200	2,279	2,200	2,269	213,600	2,269
2022-07-14	2,169	2,203	2,134	2,200	96,300	2,200
2022-07-13	2,200	2,200	2,149	2,172	82,000	2,172
2022-07-12	2,244	2,252	2,205	2,215	113,800	2,215
2022-07-11	2,232	2,253	2,218	2,247	112,300	2,247
2022-07-08	2,219	2,235	2,178	2,200	161,600	2,200
2022-07-07	2,156	2,224	2,156	2,200	156,000	2,200
2022-07-06	2,147	2,181	2,135	2,149	89,000	2,149
2022-07-05	2,183	2,190	2,141	2,163	45,500	2,163
2022-07-04	2,153	2,170	2,127	2,163	53,400	2,163
2022-07-01	2,167	2,204	2,129	2,140	108,200	2,140
2022-06-30	2,137	2,181	2,137	2,146	120,300	2,146
2022-06-29	2,148	2,178	2,106	2,137	173,400	2,137
2022-06-28	2,201	2,218	2,153	2,198	178,900	2,198
2022-06-27	2,226	2,247	2,174	2,191	138,900	2,191
2022-06-24	2,158	2,199	2,157	2,199	159,300	2,199
2022-06-23	2,080	2,139	2,070	2,115	162,400	2,115
2022-06-22	2,041	2,075	2,041	2,070	138,100	2,070
2022-06-21	1,964	2,033	1,964	2,026	89,800	2,026
2022-06-20	1,974	2,000	1,911	1,919	77,400	1,919
2022-06-17	1,950	1,968	1,927	1,957	164,100	1,957
2022-06-16	1,983	2,026	1,977	2,002	82,300	2,002
2022-06-15	1,922	1,968	1,910	1,952	82,700	1,952
2022-06-14	1,899	1,920	1,895	1,913	88,100	1,913
2022-06-13	1,934	1,958	1,909	1,926	55,700	1,926
2022-06-10	2,025	2,025	1,965	1,972	95,500	1,972
2022-06-09	2,063	2,088	2,048	2,048	49,100	2,048
2022-06-08	2,011	2,077	2,007	2,061	56,200	2,061
2022-06-07	2,081	2,091	2,028	2,036	87,800	2,036
2022-06-06	2,069	2,089	2,053	2,077	136,200	2,077
2022-06-03	2,105	2,105	2,062	2,078	74,000	2,078
2022-06-02	2,142	2,142	2,091	2,099	76,800	2,099
2022-06-01	2,169	2,174	2,146	2,159	47,900	2,159
2022-05-31	2,188	2,196	2,163	2,168	64,400	2,168
2022-05-30	2,165	2,207	2,157	2,196	165,400	2,196
2022-05-27	2,158	2,162	2,126	2,136	79,100	2,136
2022-05-26	2,125	2,152	2,113	2,128	67,100	2,128
2022-05-25	2,088	2,117	2,085	2,108	103,200	2,108
2022-05-24	2,100	2,108	2,052	2,078	78,100	2,078
2022-05-23	2,083	2,119	2,079	2,103	110,100	2,103
2022-05-20	1,939	2,044	1,939	2,043	174,100	2,043
2022-05-19	1,957	1,978	1,937	1,939	133,800	1,939
2022-05-18	1,986	1,986	1,948	1,973	113,900	1,973
2022-05-17	1,950	1,991	1,928	1,986	96,200	1,986
2022-05-16	1,878	1,960	1,854	1,934	256,000	1,934
2022-05-13	1,983	2,015	1,978	1,998	74,800	1,998
2022-05-12	2,036	2,049	1,976	1,984	116,500	1,984
2022-05-11	2,000	2,031	1,988	2,012	59,200	2,012
2022-05-10	2,024	2,061	1,987	2,034	82,200	2,034
2022-05-09	2,100	2,111	2,054	2,054	95,200	2,054
2022-05-06	2,115	2,144	2,095	2,122	71,200	2,122
2022-05-02	2,147	2,150	2,109	2,118	109,200	2,118
2022-04-28	2,122	2,167	2,108	2,166	99,600	2,166
2022-04-27	2,079	2,139	2,065	2,135	191,800	2,135
2022-04-26	2,131	2,140	2,093	2,129	74,500	2,129
2022-04-25	2,074	2,117	2,067	2,107	145,500	2,107
2022-04-22	2,106	2,141	2,094	2,138	129,200	2,138
2022-04-21	2,121	2,159	2,117	2,122	71,000	2,122
2022-04-20	2,129	2,136	2,090	2,114	141,600	2,114
2022-04-19	2,168	2,172	2,130	2,145	64,600	2,145
2022-04-18	2,125	2,163	2,120	2,141	72,300	2,141
2022-04-15	2,158	2,171	2,133	2,161	61,500	2,161
2022-04-14	2,122	2,160	2,116	2,158	80,400	2,158
2022-04-13	2,083	2,168	2,083	2,165	106,600	2,165
2022-04-12	2,113	2,133	2,087	2,103	93,400	2,103
2022-04-11	2,151	2,151	2,104	2,126	99,100	2,126
2022-04-08	2,129	2,170	2,116	2,160	115,300	2,160
2022-04-07	2,091	2,146	2,081	2,113	165,500	2,113
2022-04-06	2,107	2,159	2,091	2,132	139,000	2,132
2022-04-05	2,116	2,135	2,074	2,120	117,800	2,120
2022-04-04	2,060	2,100	2,055	2,099	105,800	2,099
2022-04-01	2,004	2,050	1,945	2,036	158,600	2,036
2022-03-31	1,992	2,070	1,992	2,051	166,900	2,051
2022-03-30	1,978	2,008	1,964	2,002	233,600	2,002
2022-03-29	1,916	1,964	1,888	1,960	327,400	1,960
2022-03-28	1,914	1,927	1,859	1,864	253,800	1,864
2022-03-25	1,928	1,935	1,895	1,932	275,500	1,932
2022-03-24	1,873	1,926	1,870	1,926	198,600	1,926
2022-03-23	1,879	1,925	1,868	1,920	164,000	1,920
2022-03-22	1,869	1,909	1,833	1,842	249,200	1,842
2022-03-18	1,888	1,925	1,878	1,909	268,100	1,909
2022-03-17	1,880	1,918	1,864	1,874	213,500	1,874
2022-03-16	1,837	1,843	1,807	1,822	157,400	1,822
2022-03-15	1,821	1,853	1,810	1,835	123,400	1,835
2022-03-14	1,869	1,874	1,811	1,825	149,400	1,825
2022-03-11	1,912	1,913	1,873	1,882	115,000	1,882
2022-03-10	1,910	1,929	1,893	1,928	100,400	1,928
2022-03-09	1,843	1,860	1,818	1,842	80,000	1,842
2022-03-08	1,803	1,875	1,802	1,830	119,300	1,830
2022-03-07	1,883	1,886	1,808	1,814	110,600	1,814
2022-03-04	1,995	2,002	1,933	1,934	102,100	1,934
2022-03-03	2,000	2,032	1,998	2,016	84,300	2,016
2022-03-02	1,965	1,985	1,951	1,969	107,800	1,969
2022-03-01	2,028	2,041	2,002	2,002	114,100	2,002
2022-02-28	1,998	2,045	1,966	2,036	273,100	2,036
2022-02-25	2,054	2,061	2,017	2,042	90,600	2,042
2022-02-24	2,060	2,067	2,036	2,054	114,400	2,054
2022-02-22	2,064	2,095	2,050	2,074	67,000	2,074
2022-02-21	2,024	2,081	2,006	2,079	69,100	2,079
2022-02-18	2,012	2,075	2,006	2,050	60,600	2,050
2022-02-17	2,116	2,116	2,035	2,047	106,100	2,047
2022-02-16	2,100	2,104	2,041	2,081	85,400	2,081
2022-02-15	2,017	2,083	1,985	2,061	129,300	2,061
2022-02-14	2,007	2,053	2,002	2,023	137,300	2,023
2022-02-10	2,041	2,088	2,031	2,057	175,100	2,057
2022-02-09	1,972	2,023	1,960	2,015	134,100	2,015
2022-02-08	1,937	1,961	1,897	1,951	160,900	1,951
2022-02-07	1,880	1,949	1,872	1,924	231,000	1,924
2022-02-04	1,831	1,875	1,827	1,863	90,100	1,863
2022-02-03	1,894	1,898	1,834	1,839	129,300	1,839
2022-02-02	1,880	1,934	1,861	1,934	153,300	1,934
2022-02-01	1,911	1,957	1,853	1,861	188,900	1,861
2022-01-31	1,820	1,919	1,813	1,871	291,900	1,871
2022-01-28	1,802	1,836	1,757	1,818	258,300	1,818
2022-01-27	1,894	1,894	1,789	1,804	243,500	1,804
2022-01-26	1,819	1,875	1,814	1,854	166,800	1,854
2022-01-25	1,864	1,877	1,810	1,826	122,400	1,826
2022-01-24	1,894	1,899	1,857	1,893	83,400	1,893
2022-01-21	1,890	1,897	1,852	1,894	87,100	1,894
2022-01-20	1,890	1,936	1,867	1,924	119,300	1,924
2022-01-19	1,934	1,957	1,890	1,899	151,800	1,899
2022-01-18	2,026	2,026	1,968	1,970	105,600	1,970
2022-01-17	1,989	2,042	1,989	2,000	92,000	2,000
2022-01-14	1,990	2,014	1,969	1,994	145,400	1,994
2022-01-13	2,105	2,107	2,050	2,067	143,700	2,067
2022-01-12	2,098	2,149	2,096	2,128	117,000	2,128
2022-01-11	2,057	2,096	2,027	2,078	132,400	2,078
2022-01-07	2,094	2,142	2,065	2,076	158,900	2,076
2022-01-06	2,117	2,161	2,101	2,127	105,100	2,127
2022-01-05	2,263	2,263	2,195	2,204	105,900	2,204
2022-01-04	2,338	2,338	2,264	2,276	101,500	2,276

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