！決算発表予定日 2024/05/07
6050東証P貸借
業種 サービス業
イー・ガーディアン 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,710 (23/09/26) | 1,311 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,648 (24/01/05) | 1,311 (24/03/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,364 | 1,393 | 1,351 | 1,360 | +13 | +1.0 | 173,900 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,347 | -0.2 | 1,359 | 352,200 | 6,800 | 413,700 | 60.84 |
| 4/19 | 1,350 | -3.5 | 1,380 | 335,600 | 7,100 | 416,500 | 58.66 |
| 4/12 | 1,399 | +3.3 | 1,392 | 272,300 | 12,400 | 397,100 | 32.02 |
| 4/5 | 1,354 | -1.8 | 1,357 | 248,300 | 10,300 | 453,500 | 44.03 |
| 3/29 | 1,379 | +0.5 | 1,379 | 331,900 | 10,700 | 418,900 | 39.15 |
| 3/22 | 1,372 | +2.2 | 1,364 | 414,100 | 11,400 | 751,400 | 65.91 |
| 3/15 | 1,342 | -3.6 | 1,337 | 433,800 | 10,500 | 745,300 | 70.98 |
| 3/8 | 1,392 | +1.5 | 1,400 | 569,000 | 6,600 | 671,500 | 101.74 |
| 3/1 | 1,372 | +2.4 | 1,385 | 602,300 | 5,500 | 680,400 | 123.71 |
| 2/22 | 1,340 | -3.1 | 1,358 | 436,000 | 10,100 | 653,900 | 64.74 |
| 2/16 | 1,383 | -2.7 | 1,368 | 514,800 | 9,700 | 629,700 | 64.92 |
| 2/9 | 1,421 | -0.8 | 1,425 | 577,900 | 14,500 | 529,200 | 36.50 |
| 2/2 | 1,433 | -10.0 | 1,490 | 739,800 | 6,300 | 498,600 | 79.14 |
| 1/26 | 1,593 | +1.8 | 1,589 | 221,000 | 6,000 | 457,700 | 76.28 |
| 1/19 | 1,565 | -2.9 | 1,577 | 158,000 | 6,000 | 457,700 | 76.28 |
| 1/12 | 1,612 | +0.6 | 1,614 | 120,800 | 6,800 | 458,400 | 67.41 |
| 1/5 | 1,603 | -0.6 | 1,612 | 85,500 | ー | ー | ー |
| 12/29 | 1,613 | +2.7 | 1,604 | 236,300 | 6,900 | 490,500 | 71.09 |
| 12/22 | 1,570 | +1.9 | 1,571 | 361,700 | 6,900 | 548,000 | 79.42 |
| 12/15 | 1,541 | +7.1 | 1,498 | 414,700 | 7,100 | 566,600 | 79.80 |
| 12/8 | 1,439 | -4.6 | 1,473 | 338,000 | 7,600 | 574,500 | 75.59 |
| 12/1 | 1,509 | -0.7 | 1,522 | 258,300 | 0 | 544,800 | ー |
| 11/24 | 1,519 | -1.0 | 1,541 | 254,800 | 0 | 531,600 | ー |
| 11/17 | 1,534 | -1.0 | 1,513 | 482,200 | 0 | 505,800 | ー |
| 11/10 | 1,549 | -7.3 | 1,597 | 644,900 | 0 | 496,200 | ー |
| 11/2 | 1,670 | +3.7 | 1,634 | 374,800 | 0 | 478,700 | ー |
| 10/27 | 1,610 | -4.9 | 1,660 | 667,100 | 0 | 458,100 | ー |
| 10/20 | 1,692 | -1.9 | 1,711 | 540,300 | 0 | 394,300 | ー |
| 10/13 | 1,725 | -6.4 | 1,795 | 458,500 | 0 | 344,400 | ー |
| 10/6 | 1,842 | -31.0 | 1,960 | 2,057,200 | 200 | 305,400 | 1,527.00 |
▶︎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