！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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,373 | 1,374 | 1,335 | 1,350 | -23 | -1.7 | 87,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,377 | 1,447 | 1,377 | 1,437 | +65 | +4.7 | 171,300 |
| 3/5 | 1,368 | 1,376 | 1,344 | 1,372 | -4 | -0.3 | 90,200 |
| 3/4 | 1,385 | 1,417 | 1,367 | 1,376 | +4 | +0.3 | 125,800 |
| 3/1 | 1,371 | 1,381 | 1,365 | 1,372 | -9 | -0.7 | 119,000 |
| 2/29 | 1,406 | 1,408 | 1,376 | 1,381 | -25 | -1.8 | 98,700 |
| 2/28 | 1,412 | 1,419 | 1,390 | 1,406 | -13 | -0.9 | 98,100 |
| 2/27 | 1,380 | 1,419 | 1,370 | 1,419 | +57 | +4.2 | 148,300 |
| 2/26 | 1,340 | 1,380 | 1,335 | 1,362 | +22 | +1.6 | 138,200 |
| 2/22 | 1,359 | 1,359 | 1,332 | 1,340 | -7 | -0.5 | 96,500 |
| 2/21 | 1,369 | 1,369 | 1,335 | 1,347 | -29 | -2.1 | 159,800 |
| 2/20 | 1,403 | 1,404 | 1,366 | 1,376 | -14 | -1.0 | 96,800 |
| 2/19 | 1,375 | 1,392 | 1,358 | 1,390 | +7 | +0.5 | 82,900 |
| 2/16 | 1,370 | 1,386 | 1,346 | 1,383 | +10 | +0.7 | 173,800 |
| 2/15 | 1,381 | 1,384 | 1,351 | 1,373 | +6 | +0.4 | 125,600 |
| 2/14 | 1,397 | 1,398 | 1,357 | 1,367 | -45 | -3.2 | 166,800 |
| 2/13 | 1,422 | 1,435 | 1,400 | 1,412 | -9 | -0.6 | 48,600 |
| 2/9 | 1,416 | 1,449 | 1,416 | 1,421 | +15 | +1.1 | 87,200 |
| 2/8 | 1,407 | 1,416 | 1,383 | 1,406 | -3 | -0.2 | 95,700 |
| 2/7 | 1,435 | 1,435 | 1,394 | 1,409 | -27 | -1.9 | 91,700 |
| 2/6 | 1,444 | 1,453 | 1,418 | 1,436 | +6 | +0.4 | 87,500 |
| 2/5 | 1,426 | 1,479 | 1,418 | 1,430 | -3 | -0.2 | 215,800 |
| 2/2 | 1,491 | 1,491 | 1,425 | 1,433 | -98 | -6.4 | 471,600 |
| 2/1 | 1,555 | 1,571 | 1,516 | 1,531 | -43 | -2.7 | 146,700 |
| 1/31 | 1,601 | 1,601 | 1,554 | 1,574 | -25 | -1.6 | 70,600 |
| 1/30 | 1,620 | 1,632 | 1,593 | 1,599 | -15 | -0.9 | 31,800 |
| 1/29 | 1,601 | 1,620 | 1,593 | 1,614 | +21 | +1.3 | 19,100 |
| 1/26 | 1,610 | 1,621 | 1,593 | 1,593 | -21 | -1.3 | 29,400 |
| 1/25 | 1,600 | 1,618 | 1,584 | 1,614 | +23 | +1.5 | 37,800 |
| 1/24 | 1,608 | 1,610 | 1,578 | 1,591 | -6 | -0.4 | 53,500 |
| 1/23 | 1,586 | 1,601 | 1,576 | 1,597 | +18 | +1.1 | 30,000 |
▶︎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