8771東証P貸借
業種 その他金融業
イー・ギャランティ 株価時系列データ
PTS
1,317.2
円
(11:29)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,158 (23/07/31) | 1,287 (24/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,077 (24/01/05) | 1,287 (24/05/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,328 | 1,331 | 1,309 | 1,318 | -26 | -1.9 | 167,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 1,350 | 1,371 | 1,337 | 1,344 | -11 | -0.8 | 242,300 |
| 6/4 | 1,330 | 1,372 | 1,325 | 1,355 | +4 | +0.3 | 224,700 |
| 6/3 | 1,366 | 1,382 | 1,351 | 1,351 | +7 | +0.5 | 213,800 |
| 5/31 | 1,303 | 1,354 | 1,301 | 1,344 | +39 | +3.0 | 326,000 |
| 5/30 | 1,314 | 1,320 | 1,294 | 1,305 | -28 | -2.1 | 279,500 |
| 5/29 | 1,331 | 1,352 | 1,324 | 1,333 | -10 | -0.7 | 190,400 |
| 5/28 | 1,339 | 1,366 | 1,336 | 1,343 | +3 | +0.2 | 182,400 |
| 5/27 | 1,365 | 1,370 | 1,326 | 1,340 | -30 | -2.2 | 250,800 |
| 5/24 | 1,365 | 1,394 | 1,358 | 1,370 | -6 | -0.4 | 360,900 |
| 5/23 | 1,350 | 1,378 | 1,330 | 1,376 | +56 | +4.2 | 598,200 |
| 5/22 | 1,310 | 1,325 | 1,287 | 1,320 | -45 | -3.3 | 837,600 |
| 5/21 | 1,451 | 1,453 | 1,365 | 1,365 | -86 | -5.9 | 704,100 |
| 5/20 | 1,418 | 1,463 | 1,416 | 1,451 | +29 | +2.0 | 546,700 |
| 5/17 | 1,445 | 1,485 | 1,410 | 1,422 | -53 | -3.6 | 473,000 |
| 5/16 | 1,556 | 1,564 | 1,463 | 1,475 | -262 | -15.1 | 678,100 |
| 5/15 | 1,729 | 1,747 | 1,704 | 1,737 | +26 | +1.5 | 228,900 |
| 5/14 | 1,680 | 1,718 | 1,665 | 1,711 | +12 | +0.7 | 103,900 |
| 5/13 | 1,726 | 1,737 | 1,688 | 1,699 | -27 | -1.6 | 68,900 |
| 5/10 | 1,721 | 1,737 | 1,707 | 1,726 | -4 | -0.2 | 96,700 |
| 5/9 | 1,724 | 1,742 | 1,704 | 1,730 | +24 | +1.4 | 82,900 |
| 5/8 | 1,705 | 1,747 | 1,704 | 1,706 | -29 | -1.7 | 138,100 |
| 5/7 | 1,729 | 1,738 | 1,706 | 1,735 | +24 | +1.4 | 61,500 |
| 5/2 | 1,735 | 1,737 | 1,710 | 1,711 | -20 | -1.2 | 53,100 |
| 5/1 | 1,739 | 1,739 | 1,724 | 1,731 | 0 | 0.0 | 47,000 |
| 4/30 | 1,739 | 1,739 | 1,719 | 1,731 | -2 | -0.1 | 84,400 |
| 4/26 | 1,700 | 1,736 | 1,683 | 1,733 | +14 | +0.8 | 119,800 |
| 4/25 | 1,737 | 1,742 | 1,705 | 1,719 | -25 | -1.4 | 107,200 |
| 4/24 | 1,732 | 1,770 | 1,731 | 1,744 | +12 | +0.7 | 278,700 |
| 4/23 | 1,719 | 1,752 | 1,717 | 1,732 | +2 | +0.1 | 171,400 |
| 4/22 | 1,699 | 1,742 | 1,690 | 1,730 | +57 | +3.4 | 200,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて