[8771 東証1部] イー・ギャランティ 日足 時系列データ

[8771 東証1部] イー・ギャランティ (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-133295.003320.003215.003305.0033900110676000
2017-12-123180.003300.003175.003290.0031600102442500
2017-12-113280.003280.003170.003205.002870091867000
2017-12-083280.003310.003265.003280.002100068903500
2017-12-073285.003315.003245.003315.002510082643000
2017-12-063315.003375.003250.003275.001700055984500
2017-12-053395.003395.003285.003370.001950065096000
2017-12-043265.003335.003265.003330.002880095380500
2017-12-013280.003310.003240.003260.002600084858500
2017-11-303350.003350.003260.003300.001570051838500
2017-11-293360.003415.003290.003300.001950065316000
2017-11-283410.003425.003280.003290.002100069904500
2017-11-273400.003435.003380.003435.002530086382000
2017-11-243350.003430.003325.003400.0039800134410500
2017-11-223250.003340.003225.003305.0040800134128500
2017-11-213165.003200.003100.003185.002310072761000
2017-11-203115.003185.003100.003165.001430045022500
2017-11-173190.003200.003080.003105.002630082366500
2017-11-163070.003185.003070.003150.002040063883500
2017-11-153285.003285.003095.003105.002650083192500
2017-11-143230.003270.003175.003265.001830059253500
2017-11-133235.003270.003200.003230.001960063424500
2017-11-103280.003330.003280.003285.001130037321000
2017-11-093330.003395.003265.003340.0054200181162000
2017-11-083245.003350.003235.003315.0038400126965500
2017-11-073200.003225.003165.003225.001130036100500
2017-11-063160.003260.003155.003215.0042500136881000
2017-11-023160.003170.003110.003130.001500046894000
2017-11-013165.003180.003135.003165.002370074848500
2017-10-313170.003205.003120.003190.0033500106355500
2017-10-303135.003180.003085.003170.0056300177692500
2017-10-273045.003150.003040.003125.003100096588500
2017-10-263045.003075.003020.003060.001880057401000
2017-10-253150.003165.003065.003075.001950060707500
2017-10-243090.003135.003070.003125.001930059800000
2017-10-233135.003140.003100.003135.001530047839000
2017-10-203190.003195.003140.003145.002140067940500
2017-10-193175.003200.003150.003190.002270072252500
2017-10-183165.003180.003145.003175.001190037673500
2017-10-173135.003185.003120.003175.002720085923000
2017-10-163160.003175.003130.003135.001200037850500
2017-10-133085.003170.003085.003160.002640083041000
2017-10-123130.003155.003100.003105.001660051904500
2017-10-113100.003110.003090.003095.002040063258000
2017-10-103060.003115.003060.003100.002660082413000
2017-10-063125.003125.003085.003090.001320040911000
2017-10-053100.003140.003065.003125.002250070158000
2017-10-043100.003115.003090.003105.001020031657500
2017-10-033150.003155.003100.003100.001510047206500
2017-10-023150.003150.003070.003120.001990062014000
2017-09-293065.003140.003065.003105.001760054724000
2017-09-283085.003085.003040.003065.001710052353000
2017-09-272985.003045.002968.003015.002330070283000
2017-09-262960.003020.002940.002999.0035100104657400
2017-09-252907.002988.002894.002971.0039600117070100
2017-09-222974.002974.002900.002907.0037500109597400
2017-09-213045.003075.002923.002968.0066000196942900
2017-09-203085.003105.003040.003095.003110095701500
2017-09-193075.003140.003075.003130.0042100131060000
2017-09-153055.003115.003050.003075.0048000148166000
2017-09-143095.003110.003020.003070.003140096242500
2017-09-133100.003120.003075.003080.0034700107233500
2017-09-123170.003195.003070.003090.0044400138206500
2017-09-113090.003195.003090.003170.0043600138021000
2017-09-083065.003120.003055.003095.0037900116868000
2017-09-073070.003130.003060.003120.003040094174000
2017-09-062946.003120.002886.003095.0039300118776300
2017-09-053170.003170.002981.002994.0044300135000100
2017-09-043120.003220.003075.003195.0063300200760000
2017-09-013130.003145.003090.003140.002320072418500
2017-08-313080.003120.002964.003115.002870088237300
2017-08-303095.003120.003070.003075.0039300121549500
2017-08-293060.003130.003025.003110.0037200115169500
2017-08-282962.003065.002962.003065.001600048510500
2017-08-252985.003015.002964.002991.002040061062600
2017-08-243050.003075.002985.002985.0039800120166700
2017-08-233090.003100.003035.003050.003060093789500
2017-08-223030.003130.003020.003090.0046700144096000
2017-08-213015.003060.002997.003030.003110094399900
2017-08-183030.003030.002980.002994.0042800128242200
2017-08-172996.003090.002980.003075.0050800155062500
2017-08-162995.003030.002977.003015.0048300145288100
2017-08-152988.003020.002983.003005.0053700161237400
2017-08-142900.002975.002842.002975.0050200147169000
2017-08-102865.002945.002858.002935.0046200134649000
2017-08-092905.002905.002785.002815.0071800203035400
2017-08-082981.002981.002936.002955.0063600188367800
2017-08-072855.002985.002850.002978.0099700292921600
2017-08-042769.002890.002769.002843.0077100217958300
2017-08-032660.002776.002660.002767.0060500164924500
2017-08-022634.002713.002626.002695.0052700141705400
2017-08-012630.002637.002592.002602.002870074802300
2017-07-312621.002661.002582.002595.0053100138810900
2017-07-282696.002750.002683.002695.002760074787500
2017-07-272673.002749.002673.002723.0057200155976900
2017-07-262670.002679.002639.002669.002460065330400
2017-07-252675.002691.002629.002683.002530067350400
2017-07-242652.002689.002642.002675.001980052728800
2017-07-212650.002688.002646.002685.001460039007800
2017-07-202670.002676.002652.002667.00960025585600
2017-07-192646.002685.002646.002655.001530040694100
2017-07-182639.002661.002615.002646.002280060103300
2017-07-142680.002713.002654.002670.0048100128919800
2017-07-132646.002711.002646.002690.0063500170836000
2017-07-122582.002667.002579.002646.0069100182591100
2017-07-112600.002601.002565.002591.002890074717200
2017-07-102584.002617.002584.002598.001980051477400
2017-07-072605.002613.002571.002575.003480090014100
2017-07-062668.002688.002636.002637.002700071618900
2017-07-052750.002750.002671.002691.002560069373000
2017-07-042713.002714.002696.002714.002360063808200
2017-07-032691.002724.002668.002724.003550095939000
2017-06-302690.002690.002613.002641.0041400109694100
2017-06-292625.002682.002600.002666.0053900142614800
2017-06-282670.002670.002575.002575.003070080095300
2017-06-272668.002677.002649.002650.0043000114494400
2017-06-262700.002710.002651.002668.003040081216800
2017-06-232716.002727.002696.002710.003090083760900
2017-06-222716.002738.002697.002734.003160085899100
2017-06-212699.002739.002692.002721.0048600132120200
2017-06-202700.002748.002700.002706.002520068609000
2017-06-192720.002745.002700.002728.001780048592400
2017-06-162716.002724.002696.002722.002680072593200
2017-06-152700.002735.002689.002716.0048100130421500
2017-06-142717.002729.002695.002695.0039600107230100
2017-06-132700.002719.002663.002692.0040800110000600
2017-06-122690.002725.002676.002704.0046900126792400
2017-06-092680.002691.002656.002661.0038100101958800
2017-06-082650.002678.002648.002654.003340088780600
2017-06-072638.002665.002605.002663.002870075932800
2017-06-062635.002661.002617.002641.0050400133416000
2017-06-052589.002645.002586.002631.0042500111589500
2017-06-022592.002612.002572.002587.0071700186187400
2017-06-012565.002587.002551.002555.003250083471500
2017-05-312584.002615.002567.002582.0055300143459900
2017-05-302558.002575.002527.002574.003740095719700
2017-05-292570.002572.002544.002558.002330059640200
2017-05-262562.002571.002536.002544.003810097115900
2017-05-252552.002582.002546.002581.0044600114731600
2017-05-242559.002577.002541.002553.0041300105668300
2017-05-232503.002577.002503.002541.00103400263766200
2017-05-222455.002533.002455.002494.0058900146766600
2017-05-192445.002464.002433.002446.0055600136253500
2017-05-182450.002455.002420.002445.0052400128051800
2017-05-172543.002550.002507.002509.0041200103898900
2017-05-162506.002588.002491.002587.0069100177256100
2017-05-152430.002506.002382.002506.0054600134194100
2017-05-122479.002479.002437.002444.002190053731300
2017-05-112471.002479.002441.002450.003790093103800
2017-05-102487.002499.002458.002472.0045500112616700
2017-05-092501.002540.002481.002481.0050900127808500
2017-05-082484.002508.002467.002501.0051600128652300
2017-05-022423.002467.002423.002447.002810068992500
2017-05-012431.002447.002424.002441.001210029461100
2017-04-282458.002462.002428.002437.002120051771700
2017-04-272456.002480.002438.002456.003220079053800
2017-04-262449.002465.002421.002437.001830044689300
2017-04-252450.002464.002409.002415.002540061791100
2017-04-242504.002525.002440.002440.003390083885200
2017-04-212448.002516.002421.002505.0074400184505700
2017-04-202429.002460.002429.002448.0045000110189400
2017-04-192379.002428.002374.002411.0054000129716600
2017-04-182330.002410.002329.002378.0081500193368700
2017-04-172220.002299.002218.002293.0067300152083500
2017-04-142360.002361.002226.002227.00170100386266700
2017-04-132396.002420.002375.002410.003520084385400
2017-04-122444.002444.002395.002400.003970095553000
2017-04-112491.002491.002442.002443.0041800102707900
2017-04-102486.002509.002451.002492.0044400110475500
2017-04-072431.002507.002431.002480.0084400209040800
2017-04-062418.002454.002373.002431.0075600182727700
2017-04-052412.002420.002390.002396.0056700136306100
2017-04-042440.002450.002393.002394.0054600131957700
2017-04-032453.002465.002416.002446.0055900136367600
2017-03-312480.002498.002448.002448.0056300139117300
2017-03-302523.002523.002457.002459.0055600138244100
2017-03-292529.002540.002503.002510.003420086198600
2017-03-282514.002558.002501.002557.0085100216147900
2017-03-272460.002515.002460.002486.0064500160018400
2017-03-242450.002487.002435.002458.00114200280372000
2017-03-232493.002500.002465.002467.0059300146941400
2017-03-222500.002510.002492.002493.003930098248300
2017-03-212531.002532.002513.002513.002310058193000
2017-03-172521.002532.002509.002516.001560039261100
2017-03-162501.002533.002490.002524.003220081022700
2017-03-152553.002553.002510.002513.0043100108833900
2017-03-142534.002542.002518.002527.0041100103913700
2017-03-132545.002584.002540.002546.0044400113687800
2017-03-102533.002566.002527.002531.0060000152486600
2017-03-092527.002571.002519.002532.003630092046900
2017-03-082530.002543.002517.002522.003760095073200
2017-03-072544.002547.002516.002523.0052200131851500
2017-03-062537.002557.002523.002545.0057900146920800
2017-03-032615.002615.002557.002567.00107600277553400
2017-03-022645.002647.002606.002615.0064800170051900
2017-03-012648.002671.002615.002640.0055100145513500
2017-02-282600.002644.002600.002602.0039300102937200
2017-02-272631.002631.002605.002615.002510065770400
2017-02-242636.002650.002623.002631.003300086929600
2017-02-232630.002645.002605.002636.003500091834500
2017-02-222606.002634.002604.002608.001760045982200
2017-02-212604.002622.002588.002606.0047400123474000
2017-02-202620.002623.002595.002613.002990078010100
2017-02-172640.002645.002612.002623.003240085134700
2017-02-162720.002720.002607.002632.00101500268234800
2017-02-152779.002779.002729.002738.002880079158100
2017-02-142758.002798.002738.002739.0043700120803900
2017-02-132775.002784.002747.002755.0050000138047600
2017-02-102772.002810.002772.002781.003330092791800
2017-02-092780.002787.002752.002762.002410066720500
2017-02-082778.002823.002758.002778.003470096557300
2017-02-072795.002818.002755.002795.0038400107158700
2017-02-062900.002900.002791.002810.0050500142579500
2017-02-032801.002906.002773.002825.0058400164961600
2017-02-022799.002945.002792.002809.00101500288341600
2017-02-012693.002800.002684.002794.0071000195536600
2017-01-312700.002765.002671.002725.0086400234339500
2017-01-302738.002777.002673.002752.0064400176742300
2017-01-272750.002753.002693.002717.0057100155207300
2017-01-262745.002766.002661.002743.00100400272811300
2017-01-252678.002730.002660.002723.0077200208137800
2017-01-242597.002659.002562.002637.0057100148778000
2017-01-232597.002669.002580.002609.0061200160965000
2017-01-202613.002622.002540.002597.00107600278723000
2017-01-192530.002628.002496.002613.00103100264749100
2017-01-182500.002525.002465.002516.0061400153095200
2017-01-172530.002533.002490.002492.0042500106674200
2017-01-162509.002531.002480.002529.0047300118470300
2017-01-132462.002494.002438.002471.0082100203398400
2017-01-122507.002518.002455.002475.00111900277436900
2017-01-112540.002540.002480.002523.00112600282490900
2017-01-102598.002598.002527.002546.00116200296727200
2017-01-062513.002561.002508.002548.0093800238472100
2017-01-052500.002517.002495.002512.0075600189439900
2017-01-042510.002510.002481.002498.0058600146311800
2016-12-302457.002485.002449.002478.002410059569200
2016-12-292454.002494.002451.002467.003540087546300
2016-12-282455.002460.002441.002457.003530086636300
2016-12-272459.002460.002446.002450.0051000125118300
2016-12-262445.002458.002441.002449.0049700121777800
2016-12-222450.002453.002438.002445.0044600109122800
2016-12-212467.002467.002430.002445.0044300108302100
2016-12-202423.002467.002420.002455.0068600167811500
2016-12-192420.002420.002390.002399.0057000137064100
2016-12-162466.002484.002440.002448.0050900124844400
2016-12-152477.002500.002449.002455.0054400134215400
2016-12-142498.002546.002482.002499.0086800216910400
2016-12-132434.002477.002426.002473.004010098605300
2016-12-122423.002444.002418.002434.003920095250600
2016-12-092411.002435.002395.002421.0045000108605900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter