！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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,371 | 1,374 | 1,341 | 1,347 | -27 | -2.0 | 233,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,378 | 1,388 | 1,373 | 1,374 | -19 | -1.4 | 25,400 |
| 4/24 | 1,384 | 1,399 | 1,384 | 1,393 | +10 | +0.7 | 35,800 |
| 4/23 | 1,375 | 1,383 | 1,368 | 1,383 | +20 | +1.5 | 22,900 |
| 4/22 | 1,352 | 1,377 | 1,352 | 1,363 | +13 | +1.0 | 34,200 |
| 4/19 | 1,373 | 1,374 | 1,335 | 1,350 | -23 | -1.7 | 87,200 |
| 4/18 | 1,355 | 1,389 | 1,355 | 1,373 | +22 | +1.6 | 48,400 |
| 4/17 | 1,407 | 1,407 | 1,351 | 1,351 | -56 | -4.0 | 73,100 |
| 4/16 | 1,408 | 1,422 | 1,395 | 1,407 | -9 | -0.6 | 68,900 |
| 4/15 | 1,395 | 1,426 | 1,388 | 1,416 | +17 | +1.2 | 58,000 |
| 4/12 | 1,390 | 1,420 | 1,390 | 1,399 | +9 | +0.7 | 60,700 |
| 4/11 | 1,390 | 1,404 | 1,383 | 1,390 | -8 | -0.6 | 28,800 |
| 4/10 | 1,409 | 1,416 | 1,393 | 1,398 | +1 | +0.1 | 50,600 |
| 4/9 | 1,377 | 1,397 | 1,372 | 1,397 | +24 | +1.8 | 63,500 |
| 4/8 | 1,354 | 1,387 | 1,354 | 1,373 | +19 | +1.4 | 68,700 |
| 4/5 | 1,350 | 1,369 | 1,347 | 1,354 | -12 | -0.9 | 38,000 |
| 4/4 | 1,372 | 1,373 | 1,350 | 1,366 | +10 | +0.7 | 32,400 |
| 4/3 | 1,341 | 1,367 | 1,337 | 1,356 | +8 | +0.6 | 40,100 |
| 4/2 | 1,357 | 1,366 | 1,344 | 1,348 | -12 | -0.9 | 91,600 |
| 4/1 | 1,397 | 1,397 | 1,359 | 1,360 | -19 | -1.4 | 46,200 |
| 3/29 | 1,388 | 1,390 | 1,365 | 1,379 | 0 | 0.0 | 59,000 |
| 3/28 | 1,412 | 1,419 | 1,375 | 1,379 | -22 | -1.6 | 64,600 |
| 3/27 | 1,379 | 1,416 | 1,378 | 1,401 | +22 | +1.6 | 67,100 |
| 3/26 | 1,354 | 1,381 | 1,352 | 1,379 | +26 | +1.9 | 64,800 |
| 3/25 | 1,365 | 1,373 | 1,352 | 1,353 | -19 | -1.4 | 76,400 |
| 3/22 | 1,368 | 1,375 | 1,359 | 1,372 | +14 | +1.0 | 37,000 |
| 3/21 | 1,376 | 1,386 | 1,358 | 1,358 | -7 | -0.5 | 188,000 |
| 3/19 | 1,363 | 1,367 | 1,341 | 1,365 | +3 | +0.2 | 66,500 |
| 3/18 | 1,349 | 1,386 | 1,349 | 1,362 | +20 | +1.5 | 122,600 |
| 3/15 | 1,321 | 1,342 | 1,315 | 1,342 | +9 | +0.7 | 51,100 |
| 3/14 | 1,349 | 1,350 | 1,327 | 1,333 | -3 | -0.2 | 58,000 |
▶︎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