KabuInsight

イーグランド

3294
スタンダード/不動産業/e'grand Co.,Ltd
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,082.02,091.02,071.02,071.0-34.0-1.62%10,200
2026-03-122,118.02,118.02,098.02,105.0-43.0-2.00%8,400
2026-03-112,153.02,160.02,135.02,148.0+8.0+0.37%11,200
2026-03-102,119.02,159.02,114.02,140.0+23.0+1.09%15,100
2026-03-092,081.02,117.02,061.02,117.0-36.0-1.67%11,900
2026-03-062,133.02,159.02,115.02,153.0+7.0+0.33%9,800
2026-03-052,138.02,181.02,127.02,146.0+48.0+2.29%9,300
2026-03-042,089.02,124.02,054.02,098.0-65.0-3.01%32,600
2026-03-032,207.02,208.02,163.02,163.0-47.0-2.13%15,300
2026-03-022,231.02,231.02,181.02,210.0-22.0-0.99%12,600
2026-02-272,254.02,260.02,222.02,232.0-9.0-0.40%14,800
2026-02-262,230.02,259.02,230.02,241.0+40.0+1.82%13,200
2026-02-252,227.02,229.02,201.02,201.0-22.0-0.99%8,700
2026-02-242,231.02,231.02,202.02,223.0-9.0-0.40%5,500
2026-02-202,226.02,235.02,220.02,232.0+1.0+0.04%4,000
2026-02-192,213.02,246.02,210.02,231.0+15.0+0.68%7,900
2026-02-182,215.02,222.02,211.02,216.0-4.0-0.18%3,300
2026-02-172,209.02,230.02,201.02,220.0-7.0-0.31%8,300
2026-02-162,225.02,234.02,192.02,227.0+2.0+0.09%15,800
2026-02-132,227.02,242.02,180.02,225.0-7.0-0.31%16,700
2026-02-122,246.02,267.02,232.02,232.0-14.0-0.62%12,700
2026-02-102,243.02,261.02,223.02,246.0+6.0+0.27%8,700
2026-02-092,262.02,274.02,223.02,240.0-3.0-0.13%12,500
2026-02-062,218.02,267.02,203.02,243.0+25.0+1.13%16,400
2026-02-052,187.02,223.02,171.02,218.0+47.0+2.16%13,300
2026-02-042,171.02,185.02,160.02,171.0+2.0+0.09%8,600
2026-02-032,169.02,172.02,142.02,169.0+20.0+0.93%11,000
2026-02-022,205.02,205.02,136.02,149.0+27.0+1.27%29,100
2026-01-302,095.02,147.02,076.02,122.0+27.0+1.29%21,800
2026-01-292,120.02,120.02,092.02,095.0-19.0-0.90%11,300
2026-01-282,118.02,128.02,082.02,114.0-6.0-0.28%14,000
2026-01-272,072.02,125.02,065.02,120.0+48.0+2.32%18,900
2026-01-262,076.02,084.02,072.02,072.0-9.0-0.43%8,600
2026-01-232,093.02,095.02,069.02,081.0-12.0-0.57%5,700
2026-01-222,058.02,100.02,058.02,093.0+38.0+1.85%7,300
2026-01-212,065.02,075.02,051.02,055.0-50.0-2.38%11,800
2026-01-202,074.02,111.02,065.02,105.0+29.0+1.40%11,000
2026-01-192,085.02,085.02,043.02,076.0-17.0-0.81%12,800
2026-01-162,118.02,129.02,058.02,093.0-26.0-1.23%22,200
2026-01-152,133.02,149.02,097.02,119.0-10.0-0.47%15,500
2026-01-142,077.02,133.02,077.02,129.0+79.0+3.85%15,700
2026-01-132,055.02,074.02,050.02,050.0+16.0+0.79%10,800
2026-01-092,025.02,048.02,017.02,034.0+12.0+0.59%9,600
2026-01-082,002.02,025.02,000.02,022.0+22.0+1.10%7,500
2026-01-071,987.02,015.01,976.02,000.0+12.0+0.60%10,400
2026-01-061,960.01,996.01,960.01,988.0+28.0+1.43%6,700
2026-01-051,955.01,965.01,943.01,960.0+6.0+0.31%14,800
2025-12-301,942.01,967.01,942.01,954.0+13.0+0.67%10,100
2025-12-291,911.01,948.01,902.01,941.0+45.0+2.37%14,600
2025-12-261,915.01,915.01,896.01,896.0-23.0-1.20%11,000
2025-12-251,914.01,922.01,901.01,919.0+12.0+0.63%10,600
2025-12-241,912.01,928.01,901.01,907.0+8.0+0.42%14,700
2025-12-231,882.01,904.01,882.01,899.0+6.0+0.32%7,600
2025-12-221,910.01,915.01,889.01,893.0-17.0-0.89%10,700
2025-12-191,910.01,914.01,897.01,910.0+10.0+0.53%10,100
2025-12-181,879.01,905.01,875.01,900.0+30.0+1.60%10,400
2025-12-171,873.01,880.01,867.01,870.0+4.0+0.21%11,100
2025-12-161,869.01,875.01,856.01,866.0-2.0-0.11%21,300
2025-12-151,843.01,870.01,841.01,868.0+25.0+1.36%6,400
2025-12-121,829.01,850.01,820.01,843.0+16.0+0.88%12,600
2025-12-111,844.01,844.01,818.01,827.00.00.00%10,000
2025-12-101,841.01,844.01,827.01,827.0+2.0+0.11%17,200
2025-12-091,841.01,845.01,822.01,825.0-12.0-0.65%16,900
2025-12-081,831.01,855.01,830.01,837.0+5.0+0.27%13,100
2025-12-051,875.01,875.01,828.01,832.0-38.0-2.03%25,200
2025-12-041,883.01,883.01,866.01,870.0+2.0+0.11%6,100
2025-12-031,900.01,900.01,866.01,868.0-24.0-1.27%13,500
2025-12-021,921.01,921.01,880.01,892.0-29.0-1.51%14,400
2025-12-011,981.01,981.01,920.01,921.0-26.0-1.34%12,600
2025-11-281,953.01,971.01,947.01,947.0-6.0-0.31%6,900
2025-11-271,934.01,963.01,934.01,953.0+37.0+1.93%7,700
2025-11-261,911.01,932.01,902.01,916.0+29.0+1.54%6,800
2025-11-251,885.01,912.01,885.01,887.0+7.0+0.37%10,200
2025-11-211,862.01,904.01,862.01,880.0+7.0+0.37%14,300
2025-11-201,865.01,909.01,865.01,873.0+8.0+0.43%11,200
2025-11-191,894.01,896.01,858.01,865.0-31.0-1.64%27,100
2025-11-181,916.01,916.01,894.01,896.0-12.0-0.63%7,400
2025-11-171,929.01,929.01,901.01,908.0-21.0-1.09%7,400
2025-11-141,908.01,929.01,901.01,929.0+21.0+1.10%9,500
2025-11-131,914.01,920.01,907.01,908.0-9.0-0.47%6,200
2025-11-121,902.01,934.01,902.01,917.0+7.0+0.37%8,200
2025-11-111,917.01,917.01,895.01,910.0-12.0-0.62%6,500
2025-11-101,917.01,923.01,904.01,922.0+18.0+0.95%12,700
2025-11-071,900.01,907.01,885.01,904.00.00.00%14,500
2025-11-061,962.01,962.01,904.01,904.0-37.0-1.91%6,600
2025-11-051,982.01,982.01,915.01,941.0-47.0-2.36%28,200
2025-11-042,003.02,029.01,982.01,988.0+3.0+0.15%28,000
2025-10-311,984.02,001.01,971.01,985.0-15.0-0.75%24,600
2025-10-301,993.02,004.01,979.02,000.0+15.0+0.76%24,300
2025-10-292,000.02,000.01,970.01,985.0-15.0-0.75%21,700
2025-10-282,004.02,005.01,982.02,000.0-12.0-0.60%15,200
2025-10-271,992.02,018.01,975.02,012.0+20.0+1.00%17,700
2025-10-241,999.02,007.01,980.01,992.0-13.0-0.65%16,700
2025-10-231,987.02,005.01,981.02,005.0+15.0+0.75%12,400
2025-10-221,991.02,007.01,985.01,990.0-2.0-0.10%15,100
2025-10-212,042.02,058.01,987.01,992.0-49.0-2.40%29,200
2025-10-201,993.02,046.01,965.02,041.0+47.0+2.36%37,600
2025-10-171,995.02,029.01,971.01,994.0-1.0-0.05%43,200
2025-10-162,013.02,026.01,951.01,995.0-6.0-0.30%48,600
2025-10-151,941.02,004.01,927.02,001.0+64.0+3.30%85,800
2025-10-141,860.01,947.01,858.01,937.0+222.0+12.94%232,700
2025-10-101,730.01,734.01,700.01,715.0-13.0-0.75%10,900
2025-10-091,707.01,728.01,705.01,728.0+35.0+2.07%13,700
2025-10-081,669.01,698.01,669.01,693.0+18.0+1.07%10,400
2025-10-071,679.01,684.01,651.01,675.0+7.0+0.42%19,000
2025-10-061,675.01,690.01,667.01,668.0+11.0+0.66%16,400
2025-10-031,650.01,662.01,646.01,657.0-1.0-0.06%14,700
2025-10-021,655.01,668.01,650.01,658.0+13.0+0.79%15,000
2025-10-011,678.01,678.01,641.01,645.0-36.0-2.14%28,700
2025-09-301,700.01,700.01,680.01,681.0-4.0-0.24%16,900
2025-09-291,758.01,758.01,681.01,685.0-75.0-4.26%48,500
2025-09-261,746.01,769.01,745.01,760.0+13.0+0.74%23,200
2025-09-251,743.01,765.01,743.01,747.0-12.0-0.68%12,700
2025-09-241,745.01,759.01,728.01,759.0+23.0+1.32%11,700
2025-09-221,730.01,753.01,730.01,736.0+14.0+0.81%10,800
2025-09-191,733.01,740.01,710.01,722.0-3.0-0.17%12,500
2025-09-181,726.01,732.01,715.01,725.0+6.0+0.35%7,200
2025-09-171,735.01,735.01,711.01,719.0-8.0-0.46%10,300
2025-09-161,724.01,738.01,720.01,727.0+3.0+0.17%12,500
2025-09-121,731.01,737.01,724.01,724.0——12,600

直近120営業日分を表示