KabuInsight

イー・ギャランティ

8771
プライム/その他金融業/eGuarantee,Inc.
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
2026-03-131,727.01,742.01,698.01,709.0-45.0-2.57%220,800
2026-03-121,782.01,789.01,743.01,754.0-50.0-2.77%137,300
2026-03-111,806.01,829.01,794.01,804.0-2.0-0.11%112,800
2026-03-101,785.01,819.01,769.01,806.0+45.0+2.56%287,900
2026-03-091,751.01,797.01,746.01,761.0-30.0-1.68%292,900
2026-03-061,741.01,806.01,726.01,791.0+25.0+1.42%198,200
2026-03-051,726.01,787.01,713.01,766.0+66.0+3.88%218,100
2026-03-041,700.01,724.01,682.01,700.0-19.0-1.11%271,600
2026-03-031,725.01,751.01,689.01,719.0-17.0-0.98%273,800
2026-03-021,753.01,772.01,731.01,736.0+6.0+0.35%293,700
2026-02-271,747.01,747.01,722.01,730.00.00.00%152,800
2026-02-261,742.01,758.01,723.01,730.0+16.0+0.93%192,800
2026-02-251,739.01,739.01,711.01,714.0-7.0-0.41%114,400
2026-02-241,733.01,744.01,709.01,721.0-19.0-1.09%99,300
2026-02-201,747.01,753.01,729.01,740.0-13.0-0.74%139,500
2026-02-191,740.01,758.01,713.01,753.0+6.0+0.34%148,600
2026-02-181,755.01,758.01,739.01,747.0+1.0+0.06%154,100
2026-02-171,778.01,778.01,744.01,746.0-32.0-1.80%136,900
2026-02-161,745.01,794.01,743.01,778.0+28.0+1.60%232,900
2026-02-131,750.01,765.01,741.01,750.0-18.0-1.02%283,500
2026-02-121,800.01,801.01,757.01,768.0-44.0-2.43%196,100
2026-02-101,790.01,822.01,789.01,812.0+22.0+1.23%218,300
2026-02-091,790.01,790.01,758.01,790.0+40.0+2.29%98,000
2026-02-061,751.01,754.01,746.01,750.0-11.0-0.62%88,500
2026-02-051,770.01,782.01,758.01,761.0-2.0-0.11%141,700
2026-02-041,770.01,793.01,753.01,763.0+3.0+0.17%166,400
2026-02-031,743.01,770.01,743.01,760.0+28.0+1.62%126,400
2026-02-021,752.01,761.01,732.01,732.0-20.0-1.14%216,000
2026-01-301,762.01,770.01,752.01,752.0-10.0-0.57%71,300
2026-01-291,739.01,765.01,736.01,762.0+12.0+0.69%117,200
2026-01-281,763.01,773.01,750.01,750.0-32.0-1.80%84,800
2026-01-271,750.01,789.01,739.01,782.0+13.0+0.73%179,200
2026-01-261,788.01,797.01,759.01,769.0-46.0-2.53%145,800
2026-01-231,809.01,834.01,800.01,815.0+6.0+0.33%118,000
2026-01-221,790.01,809.01,784.01,809.0+31.0+1.74%135,100
2026-01-211,818.01,826.01,772.01,778.0-41.0-2.25%152,600
2026-01-201,825.01,828.01,815.01,819.0-6.0-0.33%83,200
2026-01-191,842.01,849.01,825.01,825.0-12.0-0.65%92,900
2026-01-161,832.01,846.01,828.01,837.0+5.0+0.27%118,400
2026-01-151,827.01,835.01,821.01,832.0+12.0+0.66%151,900
2026-01-141,840.01,860.01,819.01,820.0-16.0-0.87%144,100
2026-01-131,846.01,849.01,820.01,836.00.00.00%115,000
2026-01-091,830.01,844.01,828.01,836.0+16.0+0.88%81,500
2026-01-081,845.01,845.01,804.01,820.0-32.0-1.73%112,700
2026-01-071,871.01,876.01,848.01,852.0-24.0-1.28%174,400
2026-01-061,834.01,879.01,830.01,876.0+59.0+3.25%256,500
2026-01-051,811.01,824.01,799.01,817.0+18.0+1.00%215,100
2025-12-301,806.01,816.01,799.01,799.0-15.0-0.83%144,700
2025-12-291,825.01,825.01,805.01,814.0+3.0+0.17%120,100
2025-12-261,811.01,818.01,800.01,811.0-5.0-0.28%72,300
2025-12-251,820.01,820.01,803.01,816.0+9.0+0.50%71,200
2025-12-241,825.01,834.01,802.01,807.0-25.0-1.36%83,500
2025-12-231,820.01,848.01,817.01,832.0+22.0+1.22%196,800
2025-12-221,839.01,840.01,800.01,810.0-29.0-1.58%131,800
2025-12-191,840.01,855.01,823.01,839.0-5.0-0.27%216,000
2025-12-181,815.01,860.01,814.01,844.0+41.0+2.27%252,000
2025-12-171,807.01,810.01,798.01,803.0+4.0+0.22%307,100
2025-12-161,805.01,808.01,795.01,799.0-12.0-0.66%177,100
2025-12-151,788.01,811.01,781.01,811.0+31.0+1.74%172,400
2025-12-121,776.01,784.01,770.01,780.0+18.0+1.02%146,800
2025-12-111,754.01,772.01,743.01,762.0+13.0+0.74%123,500
2025-12-101,755.01,770.01,745.01,749.0-11.0-0.63%126,600
2025-12-091,785.01,788.01,727.01,760.0-35.0-1.95%161,900
2025-12-081,772.01,808.01,770.01,795.0+18.0+1.01%276,400
2025-12-051,728.01,785.01,723.01,777.0+33.0+1.89%357,400
2025-12-041,760.01,769.01,718.01,744.0-20.0-1.13%247,400
2025-12-031,753.01,772.01,752.01,764.0+12.0+0.68%232,400
2025-12-021,765.01,778.01,751.01,752.0-13.0-0.74%275,900
2025-12-011,779.01,782.01,756.01,765.0-13.0-0.73%200,300
2025-11-281,772.01,794.01,771.01,778.0+6.0+0.34%183,600
2025-11-271,755.01,778.01,753.01,772.0+10.0+0.57%222,600
2025-11-261,713.01,766.01,705.01,762.0+57.0+3.34%218,000
2025-11-251,716.01,725.01,700.01,705.0+10.0+0.59%300,200
2025-11-211,667.01,706.01,667.01,695.0+21.0+1.25%1,638,800
2025-11-201,681.01,690.01,666.01,674.0+3.0+0.18%243,500
2025-11-191,687.01,692.01,669.01,671.0-26.0-1.53%145,700
2025-11-181,729.01,737.01,669.01,697.0-45.0-2.58%234,700
2025-11-171,714.01,743.01,712.01,742.0+31.0+1.81%257,400
2025-11-141,684.01,728.01,684.01,711.0+9.0+0.53%190,900
2025-11-131,720.01,726.01,694.01,702.0-5.0-0.29%181,000
2025-11-121,688.01,724.01,686.01,707.0+23.0+1.37%258,900
2025-11-111,641.01,688.01,637.01,684.0+13.0+0.78%232,900
2025-11-101,667.01,689.01,653.01,671.0+3.0+0.18%288,600
2025-11-071,613.01,677.01,597.01,668.0+72.0+4.51%433,200
2025-11-061,600.01,617.01,591.01,596.0+9.0+0.57%310,700
2025-11-051,600.01,609.01,568.01,587.0-8.0-0.50%249,500
2025-11-041,583.01,607.01,562.01,595.0+3.0+0.19%193,300
2025-10-311,616.01,620.01,585.01,592.0-2.0-0.13%222,100
2025-10-301,590.01,605.01,581.01,594.0+20.0+1.27%260,500
2025-10-291,600.01,618.01,574.01,574.0+8.0+0.51%323,400
2025-10-281,590.01,594.01,558.01,566.0-39.0-2.43%186,900
2025-10-271,602.01,607.01,595.01,605.0+16.0+1.01%90,400
2025-10-241,600.01,605.01,585.01,589.0-11.0-0.69%145,200
2025-10-231,611.01,611.01,591.01,600.0-16.0-0.99%218,400
2025-10-221,595.01,639.01,588.01,616.0+48.0+3.06%265,400
2025-10-211,567.01,585.01,559.01,568.0+1.0+0.06%192,600
2025-10-201,540.01,574.01,530.01,567.0+54.0+3.57%163,800
2025-10-171,520.01,525.01,493.01,513.0-6.0-0.39%307,500
2025-10-161,535.01,548.01,517.01,519.0-16.0-1.04%243,800
2025-10-151,550.01,565.01,534.01,535.0+8.0+0.52%247,600
2025-10-141,547.01,547.01,506.01,527.0-51.0-3.23%333,400
2025-10-101,600.01,603.01,578.01,578.0-37.0-2.29%246,100
2025-10-091,603.01,630.01,601.01,615.0-10.0-0.62%118,100
2025-10-081,623.01,650.01,621.01,625.0+6.0+0.37%227,000
2025-10-071,659.01,659.01,614.01,619.0-39.0-2.35%211,900
2025-10-061,650.01,665.01,622.01,658.0+25.0+1.53%213,500
2025-10-031,616.01,638.01,616.01,633.0+26.0+1.62%209,300
2025-10-021,604.01,611.01,593.01,607.0+8.0+0.50%181,000
2025-10-011,633.01,633.01,590.01,599.0-37.0-2.26%201,900
2025-09-301,617.01,649.01,604.01,636.0+19.0+1.18%262,300
2025-09-291,649.01,654.01,603.01,617.0-37.0-2.24%257,400
2025-09-261,672.01,676.01,647.01,654.0-32.0-1.90%328,300
2025-09-251,730.01,779.01,672.01,686.0-27.0-1.58%896,200
2025-09-241,731.01,739.01,670.01,713.0+142.0+9.04%998,900
2025-09-221,546.01,575.01,542.01,571.0+26.0+1.68%325,600
2025-09-191,530.01,552.01,521.01,545.0+15.0+0.98%321,400
2025-09-181,506.01,547.01,506.01,530.0+28.0+1.86%277,600
2025-09-171,491.01,511.01,485.01,502.0+14.0+0.94%306,400
2025-09-161,475.01,498.01,464.01,488.0+5.0+0.34%277,200
2025-09-121,482.01,489.01,479.01,483.0——191,500

直近120営業日分を表示