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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,106 (24/07/09) | 1,311 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,106 (24/07/09) | 1,311 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,798 | 1,807 | 1,783 | 1,786 | -12 | -0.7 | 20,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,801 | 1,816 | 1,791 | 1,798 | +2 | +0.1 | 20,100 |
| 11/21 | 1,803 | 1,812 | 1,788 | 1,796 | -5 | -0.3 | 13,700 |
| 11/20 | 1,798 | 1,805 | 1,781 | 1,801 | -1 | -0.1 | 14,600 |
| 11/19 | 1,797 | 1,814 | 1,797 | 1,802 | +5 | +0.3 | 9,900 |
| 11/18 | 1,820 | 1,831 | 1,785 | 1,797 | -23 | -1.3 | 19,200 |
| 11/15 | 1,843 | 1,848 | 1,816 | 1,820 | -23 | -1.3 | 10,900 |
| 11/14 | 1,835 | 1,860 | 1,825 | 1,843 | +8 | +0.4 | 26,400 |
| 11/13 | 1,806 | 1,864 | 1,806 | 1,835 | +42 | +2.3 | 53,400 |
| 11/12 | 1,829 | 1,840 | 1,793 | 1,793 | -24 | -1.3 | 31,200 |
| 11/11 | 1,780 | 1,817 | 1,780 | 1,817 | +38 | +2.1 | 38,200 |
| 11/8 | 1,770 | 1,806 | 1,770 | 1,779 | +8 | +0.5 | 30,900 |
| 11/7 | 1,810 | 1,815 | 1,754 | 1,771 | -14 | -0.8 | 56,500 |
| 11/6 | 1,837 | 1,849 | 1,785 | 1,785 | -132 | -6.9 | 125,000 |
| 11/5 | 1,850 | 1,920 | 1,849 | 1,917 | +68 | +3.7 | 80,800 |
| 11/1 | 1,832 | 1,852 | 1,820 | 1,849 | 0 | 0.0 | 26,600 |
| 10/31 | 1,820 | 1,849 | 1,803 | 1,849 | +27 | +1.5 | 18,000 |
| 10/30 | 1,859 | 1,869 | 1,809 | 1,822 | -40 | -2.2 | 39,600 |
| 10/29 | 1,821 | 1,874 | 1,821 | 1,862 | +47 | +2.6 | 33,100 |
| 10/28 | 1,759 | 1,815 | 1,757 | 1,815 | +62 | +3.5 | 20,400 |
| 10/25 | 1,765 | 1,772 | 1,751 | 1,753 | -26 | -1.5 | 20,100 |
| 10/24 | 1,780 | 1,800 | 1,765 | 1,779 | -9 | -0.5 | 24,500 |
| 10/23 | 1,818 | 1,831 | 1,783 | 1,788 | -30 | -1.7 | 20,600 |
| 10/22 | 1,872 | 1,872 | 1,812 | 1,818 | -54 | -2.9 | 21,700 |
| 10/21 | 1,851 | 1,887 | 1,851 | 1,872 | +21 | +1.1 | 22,000 |
| 10/18 | 1,835 | 1,852 | 1,835 | 1,851 | +16 | +0.9 | 9,100 |
| 10/17 | 1,860 | 1,860 | 1,835 | 1,835 | -18 | -1.0 | 9,100 |
| 10/16 | 1,843 | 1,860 | 1,835 | 1,853 | -1 | -0.1 | 25,100 |
| 10/15 | 1,829 | 1,858 | 1,815 | 1,854 | +25 | +1.4 | 28,000 |
| 10/11 | 1,813 | 1,832 | 1,813 | 1,829 | +16 | +0.9 | 16,600 |
| 10/10 | 1,840 | 1,840 | 1,800 | 1,813 | -25 | -1.4 | 15,200 |
▶︎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
