8771 イー・ギャランティ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,034	2,050	2,013	2,048	87,400	2,048
2023-12-28	2,015	2,032	1,994	2,032	103,700	2,032
2023-12-27	1,959	1,986	1,951	1,986	97,600	1,986
2023-12-26	1,925	1,967	1,922	1,953	82,600	1,953
2023-12-25	1,967	1,967	1,922	1,926	101,600	1,926
2023-12-22	1,911	1,965	1,910	1,960	168,300	1,960
2023-12-21	1,875	1,895	1,867	1,879	83,900	1,879
2023-12-20	1,890	1,904	1,879	1,888	109,000	1,888
2023-12-19	1,888	1,896	1,871	1,888	93,900	1,888
2023-12-18	1,888	1,902	1,872	1,894	73,000	1,894
2023-12-15	1,876	1,899	1,866	1,892	88,900	1,892
2023-12-14	1,899	1,914	1,876	1,889	107,900	1,889
2023-12-13	1,860	1,879	1,849	1,863	102,500	1,863
2023-12-12	1,909	1,927	1,865	1,866	96,200	1,866
2023-12-11	1,857	1,883	1,840	1,880	231,600	1,880
2023-12-08	1,841	1,858	1,817	1,827	106,400	1,827
2023-12-07	1,891	1,891	1,856	1,860	74,600	1,860
2023-12-06	1,853	1,918	1,853	1,915	99,900	1,915
2023-12-05	1,883	1,900	1,859	1,859	83,400	1,859
2023-12-04	1,875	1,890	1,855	1,872	153,700	1,872
2023-12-01	1,925	1,925	1,884	1,892	163,300	1,892
2023-11-30	1,950	1,972	1,936	1,942	109,300	1,942
2023-11-29	1,930	1,976	1,930	1,975	125,700	1,975
2023-11-28	1,895	1,948	1,890	1,921	129,800	1,921
2023-11-27	1,894	1,953	1,894	1,924	169,300	1,924
2023-11-24	1,845	1,875	1,829	1,873	162,300	1,873
2023-11-22	1,844	1,876	1,840	1,849	173,500	1,849
2023-11-21	1,822	1,848	1,806	1,825	147,400	1,825
2023-11-20	1,819	1,838	1,803	1,803	95,100	1,803
2023-11-17	1,822	1,824	1,792	1,819	110,900	1,819
2023-11-16	1,827	1,827	1,796	1,822	108,200	1,822
2023-11-15	1,830	1,856	1,816	1,853	110,700	1,853
2023-11-14	1,800	1,827	1,796	1,816	80,000	1,816
2023-11-13	1,827	1,827	1,794	1,808	57,700	1,808
2023-11-10	1,809	1,819	1,786	1,804	78,900	1,804
2023-11-09	1,806	1,833	1,804	1,826	57,800	1,826
2023-11-08	1,802	1,822	1,792	1,806	118,800	1,806
2023-11-07	1,813	1,821	1,799	1,815	100,000	1,815
2023-11-06	1,833	1,841	1,803	1,810	144,000	1,810
2023-11-02	1,797	1,821	1,783	1,793	116,000	1,793
2023-11-01	1,783	1,797	1,744	1,783	196,100	1,783
2023-10-31	1,674	1,741	1,625	1,729	317,400	1,729
2023-10-30	1,699	1,699	1,637	1,643	205,800	1,643
2023-10-27	1,713	1,719	1,689	1,712	126,000	1,712
2023-10-26	1,705	1,723	1,702	1,710	86,200	1,710
2023-10-25	1,769	1,769	1,726	1,733	110,600	1,733
2023-10-24	1,723	1,752	1,684	1,747	141,100	1,747
2023-10-23	1,750	1,750	1,721	1,733	81,600	1,733
2023-10-20	1,775	1,778	1,738	1,753	115,100	1,753
2023-10-19	1,801	1,812	1,788	1,799	92,500	1,799
2023-10-18	1,861	1,861	1,832	1,835	64,500	1,835
2023-10-17	1,850	1,863	1,842	1,861	66,800	1,861
2023-10-16	1,810	1,841	1,800	1,827	102,400	1,827
2023-10-13	1,889	1,891	1,827	1,828	123,200	1,828
2023-10-12	1,860	1,903	1,846	1,900	100,200	1,900
2023-10-11	1,895	1,902	1,860	1,860	127,800	1,860
2023-10-10	1,930	1,935	1,898	1,903	88,000	1,903
2023-10-06	1,915	1,934	1,898	1,903	66,100	1,903
2023-10-05	1,919	1,931	1,889	1,903	92,100	1,903
2023-10-04	1,900	1,916	1,891	1,892	110,400	1,892
2023-10-03	1,934	1,954	1,925	1,927	92,000	1,927
2023-10-02	1,967	1,998	1,942	1,942	145,700	1,942
2023-09-29	1,959	1,966	1,934	1,948	134,800	1,948
2023-09-28	1,956	1,962	1,925	1,940	150,100	1,940
2023-09-27	1,883	1,959	1,876	1,958	175,000	1,958
2023-09-26	1,906	1,958	1,905	1,905	209,200	1,905
2023-09-25	1,878	1,907	1,855	1,902	149,600	1,902
2023-09-22	1,855	1,856	1,805	1,848	194,200	1,848
2023-09-21	1,900	1,912	1,879	1,879	125,300	1,879
2023-09-20	1,954	1,956	1,889	1,889	145,500	1,889
2023-09-19	1,937	1,948	1,918	1,948	94,200	1,948
2023-09-15	1,950	1,955	1,924	1,945	139,000	1,945
2023-09-14	1,920	1,955	1,908	1,944	99,000	1,944
2023-09-13	1,913	1,926	1,902	1,918	76,800	1,918
2023-09-12	1,921	1,934	1,906	1,913	74,900	1,913
2023-09-11	1,935	1,947	1,906	1,917	92,800	1,917
2023-09-08	1,950	1,965	1,929	1,944	123,700	1,944
2023-09-07	1,991	1,991	1,956	1,960	95,100	1,960
2023-09-06	2,005	2,015	1,977	2,003	134,800	2,003
2023-09-05	2,040	2,046	2,018	2,032	98,600	2,032
2023-09-04	2,033	2,046	2,023	2,037	124,400	2,037
2023-09-01	1,940	2,010	1,933	2,001	162,200	2,001
2023-08-31	1,922	1,951	1,922	1,944	85,700	1,944
2023-08-30	1,957	1,960	1,927	1,930	117,900	1,930
2023-08-29	1,950	1,967	1,946	1,958	47,900	1,958
2023-08-28	1,968	1,969	1,952	1,955	62,100	1,955
2023-08-25	1,939	1,959	1,930	1,959	76,100	1,959
2023-08-24	1,945	1,971	1,937	1,963	81,000	1,963
2023-08-23	1,943	1,961	1,915	1,957	85,400	1,957
2023-08-22	1,902	1,950	1,894	1,950	93,700	1,950
2023-08-21	1,894	1,924	1,894	1,914	83,200	1,914
2023-08-18	1,918	1,919	1,887	1,890	117,000	1,890
2023-08-17	1,950	1,953	1,923	1,948	80,800	1,948
2023-08-16	1,980	1,997	1,957	1,967	100,400	1,967
2023-08-15	1,957	2,002	1,957	1,999	122,900	1,999
2023-08-14	1,965	1,991	1,953	1,957	96,100	1,957
2023-08-10	1,965	1,977	1,938	1,975	89,800	1,975
2023-08-09	1,967	1,970	1,921	1,955	150,000	1,955
2023-08-08	2,011	2,011	1,969	1,988	79,600	1,988
2023-08-07	1,994	2,016	1,987	2,012	104,000	2,012
2023-08-04	1,977	2,007	1,965	2,006	131,700	2,006
2023-08-03	1,950	1,988	1,950	1,965	173,300	1,965
2023-08-02	1,982	1,982	1,945	1,951	225,700	1,951
2023-08-01	2,095	2,100	2,011	2,017	173,800	2,017
2023-07-31	2,140	2,158	2,080	2,107	249,000	2,107
2023-07-28	2,043	2,051	2,010	2,034	141,000	2,034
2023-07-27	2,076	2,083	2,062	2,080	118,700	2,080
2023-07-26	2,082	2,091	2,042	2,067	149,100	2,067
2023-07-25	2,064	2,100	2,055	2,081	147,900	2,081
2023-07-24	2,100	2,131	2,068	2,074	246,400	2,074
2023-07-21	2,069	2,136	2,049	2,061	332,600	2,061
2023-07-20	2,065	2,070	2,019	2,019	158,000	2,019
2023-07-19	2,026	2,058	2,015	2,049	202,300	2,049
2023-07-18	2,008	2,015	1,976	1,994	147,300	1,994
2023-07-14	2,027	2,037	2,001	2,002	293,800	2,002
2023-07-13	1,941	2,007	1,929	2,005	367,100	2,005
2023-07-12	1,920	1,928	1,886	1,922	307,600	1,922
2023-07-11	1,913	1,929	1,909	1,921	151,300	1,921
2023-07-10	1,912	1,938	1,897	1,900	220,100	1,900
2023-07-07	1,899	1,919	1,875	1,904	164,300	1,904
2023-07-06	1,910	1,918	1,884	1,893	217,800	1,893
2023-07-05	1,908	1,922	1,883	1,898	165,200	1,898
2023-07-04	1,948	1,948	1,914	1,920	240,400	1,920
2023-07-03	1,928	1,951	1,928	1,940	205,900	1,940
2023-06-30	1,924	1,933	1,908	1,915	169,500	1,915
2023-06-29	1,955	1,960	1,913	1,921	196,300	1,921
2023-06-28	1,930	1,939	1,912	1,920	250,900	1,920
2023-06-27	1,916	1,923	1,906	1,919	179,200	1,919
2023-06-26	1,945	1,945	1,907	1,916	137,300	1,916
2023-06-23	1,985	1,986	1,928	1,944	143,200	1,944
2023-06-22	2,004	2,010	1,957	1,957	231,000	1,957
2023-06-21	1,960	2,014	1,952	1,980	467,400	1,980
2023-06-20	1,885	1,900	1,875	1,896	168,200	1,896
2023-06-19	1,910	1,914	1,868	1,885	242,800	1,885
2023-06-16	1,922	1,927	1,899	1,918	201,900	1,918
2023-06-15	1,938	1,938	1,911	1,917	100,900	1,917
2023-06-14	1,925	1,930	1,899	1,913	159,800	1,913
2023-06-13	1,959	1,962	1,895	1,895	205,400	1,895
2023-06-12	1,900	1,945	1,900	1,940	246,000	1,940
2023-06-09	1,900	1,910	1,872	1,876	475,000	1,876
2023-06-08	1,945	1,947	1,901	1,901	258,900	1,901
2023-06-07	1,999	2,004	1,942	1,943	252,800	1,943
2023-06-06	1,990	2,001	1,959	1,959	190,000	1,959
2023-06-05	2,007	2,014	1,987	1,999	348,800	1,999
2023-06-02	1,960	2,002	1,954	1,977	205,800	1,977
2023-06-01	1,959	1,965	1,948	1,956	145,700	1,956
2023-05-31	1,960	1,978	1,946	1,963	295,800	1,963
2023-05-30	2,030	2,049	1,975	1,976	224,600	1,976
2023-05-29	2,142	2,143	2,054	2,064	146,200	2,064
2023-05-26	2,089	2,120	2,072	2,106	198,600	2,106
2023-05-25	2,109	2,124	2,082	2,089	226,600	2,089
2023-05-24	2,049	2,093	2,029	2,080	196,700	2,080
2023-05-23	2,051	2,105	2,036	2,039	357,100	2,039
2023-05-22	2,032	2,045	2,002	2,006	150,000	2,006
2023-05-19	2,035	2,052	2,013	2,043	170,000	2,043
2023-05-18	2,059	2,063	2,036	2,040	157,500	2,040
2023-05-17	2,050	2,057	2,026	2,044	110,700	2,044
2023-05-16	2,100	2,100	2,054	2,066	140,600	2,066
2023-05-15	2,100	2,119	2,054	2,082	237,800	2,082
2023-05-12	2,051	2,059	2,022	2,058	134,400	2,058
2023-05-11	2,089	2,107	2,088	2,101	39,800	2,101
2023-05-10	2,110	2,117	2,085	2,101	82,400	2,101
2023-05-09	2,056	2,099	2,056	2,095	74,500	2,095
2023-05-08	2,050	2,053	2,023	2,034	106,600	2,034
2023-05-02	2,094	2,098	2,059	2,059	77,900	2,059
2023-05-01	2,124	2,124	2,085	2,093	59,600	2,093
2023-04-28	2,107	2,117	2,092	2,106	69,200	2,106
2023-04-27	2,104	2,104	2,081	2,090	60,000	2,090
2023-04-26	2,151	2,169	2,107	2,117	58,200	2,117
2023-04-25	2,160	2,195	2,155	2,179	70,800	2,179
2023-04-24	2,160	2,178	2,151	2,156	26,300	2,156
2023-04-21	2,178	2,180	2,151	2,159	52,100	2,159
2023-04-20	2,150	2,183	2,150	2,178	59,200	2,178
2023-04-19	2,190	2,190	2,159	2,159	51,600	2,159
2023-04-18	2,158	2,200	2,158	2,198	74,400	2,198
2023-04-17	2,165	2,185	2,145	2,152	60,500	2,152
2023-04-14	2,190	2,190	2,166	2,174	86,500	2,174
2023-04-13	2,100	2,178	2,100	2,170	124,400	2,170
2023-04-12	2,095	2,132	2,093	2,130	68,300	2,130
2023-04-11	2,073	2,101	2,073	2,088	63,000	2,088
2023-04-10	2,087	2,087	2,058	2,071	59,500	2,071
2023-04-07	2,096	2,118	2,077	2,081	54,000	2,081
2023-04-06	2,078	2,097	2,064	2,095	76,100	2,095
2023-04-05	2,129	2,139	2,097	2,098	101,300	2,098
2023-04-04	2,168	2,168	2,135	2,145	106,500	2,145
2023-04-03	2,203	2,203	2,169	2,182	104,700	2,182
2023-03-31	2,192	2,196	2,149	2,175	89,800	2,175
2023-03-30	2,184	2,194	2,164	2,190	87,200	2,190
2023-03-29	2,161	2,201	2,161	2,197	78,300	2,197
2023-03-28	2,190	2,190	2,139	2,149	55,600	2,149
2023-03-27	2,171	2,206	2,166	2,187	65,900	2,187
2023-03-24	2,195	2,195	2,146	2,151	69,100	2,151
2023-03-23	2,206	2,208	2,186	2,201	53,100	2,201
2023-03-22	2,235	2,235	2,197	2,217	114,900	2,217
2023-03-20	2,213	2,215	2,154	2,160	77,800	2,160
2023-03-17	2,174	2,214	2,173	2,213	88,400	2,213
2023-03-16	2,127	2,167	2,118	2,160	119,600	2,160
2023-03-15	2,155	2,185	2,144	2,175	114,900	2,175
2023-03-14	2,150	2,150	2,069	2,138	204,200	2,138
2023-03-13	2,161	2,186	2,135	2,180	194,200	2,180
2023-03-10	2,200	2,202	2,152	2,152	144,000	2,152
2023-03-09	2,139	2,233	2,137	2,212	398,900	2,212
2023-03-08	2,124	2,146	2,111	2,134	211,100	2,134
2023-03-07	2,139	2,147	2,123	2,144	128,900	2,144
2023-03-06	2,156	2,167	2,121	2,148	134,200	2,148
2023-03-03	2,145	2,172	2,136	2,156	164,500	2,156
2023-03-02	2,150	2,169	2,117	2,134	206,300	2,134
2023-03-01	2,250	2,267	2,168	2,177	247,700	2,177
2023-02-28	2,256	2,279	2,242	2,272	113,300	2,272
2023-02-27	2,275	2,296	2,257	2,266	94,100	2,266
2023-02-24	2,260	2,289	2,228	2,289	152,800	2,289
2023-02-22	2,282	2,316	2,275	2,304	133,900	2,304
2023-02-21	2,275	2,280	2,248	2,250	46,700	2,250
2023-02-20	2,219	2,278	2,219	2,275	56,000	2,275
2023-02-17	2,282	2,282	2,220	2,220	64,900	2,220
2023-02-16	2,260	2,302	2,260	2,296	76,800	2,296
2023-02-15	2,260	2,260	2,230	2,230	49,800	2,230
2023-02-14	2,273	2,280	2,235	2,247	51,400	2,247
2023-02-13	2,231	2,284	2,231	2,254	60,200	2,254
2023-02-10	2,231	2,301	2,220	2,281	85,800	2,281
2023-02-09	2,290	2,301	2,269	2,269	58,500	2,269
2023-02-08	2,279	2,313	2,277	2,312	52,300	2,312
2023-02-07	2,307	2,319	2,282	2,283	63,100	2,283
2023-02-06	2,330	2,332	2,299	2,306	62,000	2,306
2023-02-03	2,307	2,313	2,291	2,310	65,600	2,310
2023-02-02	2,400	2,405	2,323	2,325	93,300	2,325
2023-02-01	2,420	2,455	2,394	2,398	124,200	2,398
2023-01-31	2,433	2,463	2,386	2,417	210,600	2,417
2023-01-30	2,375	2,414	2,372	2,383	113,100	2,383
2023-01-27	2,388	2,403	2,372	2,391	49,800	2,391
2023-01-26	2,400	2,409	2,383	2,399	45,000	2,399
2023-01-25	2,370	2,400	2,365	2,400	52,800	2,400
2023-01-24	2,430	2,431	2,393	2,400	65,600	2,400
2023-01-23	2,369	2,416	2,369	2,407	79,100	2,407
2023-01-20	2,360	2,372	2,344	2,354	65,700	2,354
2023-01-19	2,365	2,400	2,350	2,379	71,400	2,379
2023-01-18	2,333	2,378	2,333	2,365	86,600	2,365
2023-01-17	2,298	2,339	2,290	2,320	71,900	2,320
2023-01-16	2,323	2,333	2,302	2,302	75,100	2,302
2023-01-13	2,343	2,373	2,323	2,339	90,600	2,339
2023-01-12	2,412	2,412	2,333	2,360	139,800	2,360
2023-01-11	2,436	2,453	2,392	2,398	98,900	2,398
2023-01-10	2,407	2,438	2,385	2,422	86,500	2,422
2023-01-06	2,403	2,410	2,363	2,408	75,900	2,408
2023-01-05	2,342	2,406	2,326	2,405	84,500	2,405
2023-01-04	2,425	2,427	2,331	2,339	106,700	2,339

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11月
日	月	火	水	木	金	土
« 10月31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