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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/9 | 1,804 | 1,859 | 1,800 | 1,838 | +33 | +1.8 | 31,600 |
| 10/8 | 1,806 | 1,819 | 1,792 | 1,805 | -4 | -0.2 | 22,800 |
| 10/7 | 1,812 | 1,819 | 1,783 | 1,809 | +2 | +0.1 | 35,300 |
| 10/4 | 1,808 | 1,841 | 1,801 | 1,807 | -10 | -0.6 | 45,200 |
| 10/3 | 1,817 | 1,844 | 1,803 | 1,817 | +24 | +1.3 | 52,800 |
| 10/2 | 1,767 | 1,814 | 1,765 | 1,793 | +24 | +1.4 | 81,800 |
| 10/1 | 1,750 | 1,771 | 1,727 | 1,769 | +13 | +0.7 | 76,900 |
| 9/30 | 1,720 | 1,776 | 1,720 | 1,756 | -18 | -1.0 | 61,400 |
| 9/27 | 1,748 | 1,799 | 1,741 | 1,774 | +7 | +0.4 | 205,600 |
| 9/26 | 1,755 | 1,771 | 1,743 | 1,767 | -6 | -0.3 | 192,100 |
| 9/25 | 1,800 | 1,806 | 1,767 | 1,773 | -21 | -1.2 | 98,800 |
| 9/24 | 1,795 | 1,805 | 1,776 | 1,794 | +13 | +0.7 | 191,600 |
| 9/20 | 1,827 | 1,828 | 1,781 | 1,781 | -34 | -1.9 | 129,800 |
| 9/19 | 1,800 | 1,820 | 1,774 | 1,815 | +27 | +1.5 | 131,900 |
| 9/18 | 1,848 | 1,849 | 1,770 | 1,788 | -50 | -2.7 | 96,200 |
| 9/17 | 1,849 | 1,872 | 1,818 | 1,838 | +28 | +1.6 | 70,500 |
| 9/13 | 1,840 | 1,840 | 1,805 | 1,810 | -19 | -1.0 | 40,700 |
| 9/12 | 1,846 | 1,850 | 1,816 | 1,829 | +23 | +1.3 | 49,500 |
| 9/11 | 1,856 | 1,860 | 1,794 | 1,806 | -50 | -2.7 | 57,600 |
| 9/10 | 1,871 | 1,871 | 1,855 | 1,856 | +2 | +0.1 | 18,700 |
| 9/9 | 1,807 | 1,864 | 1,801 | 1,854 | +7 | +0.4 | 38,700 |
| 9/6 | 1,882 | 1,892 | 1,834 | 1,847 | -33 | -1.8 | 44,900 |
| 9/5 | 1,895 | 1,908 | 1,861 | 1,880 | -17 | -0.9 | 52,500 |
| 9/4 | 1,912 | 1,926 | 1,883 | 1,897 | -55 | -2.8 | 96,200 |
| 9/3 | 1,951 | 1,985 | 1,950 | 1,952 | +2 | +0.1 | 59,800 |
| 9/2 | 1,940 | 1,950 | 1,915 | 1,950 | +22 | +1.1 | 75,700 |
| 8/30 | 1,922 | 1,931 | 1,921 | 1,928 | +10 | +0.5 | 27,300 |
| 8/29 | 1,924 | 1,928 | 1,910 | 1,918 | 0 | 0.0 | 30,300 |
| 8/28 | 1,926 | 1,926 | 1,887 | 1,918 | -11 | -0.6 | 41,900 |
| 8/27 | 1,947 | 1,947 | 1,927 | 1,929 | -3 | -0.2 | 15,600 |
▶︎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
