！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,367 | 1,372 | 1,351 | 1,360 | -7 | -0.5 | 44,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 1,561 | 1,592 | 1,552 | 1,579 | +14 | +0.9 | 70,300 |
| 1/19 | 1,545 | 1,572 | 1,543 | 1,565 | +18 | +1.2 | 25,800 |
| 1/18 | 1,587 | 1,587 | 1,546 | 1,547 | -25 | -1.6 | 43,000 |
| 1/17 | 1,598 | 1,598 | 1,572 | 1,572 | -8 | -0.5 | 30,800 |
| 1/16 | 1,610 | 1,625 | 1,580 | 1,580 | -15 | -0.9 | 32,400 |
| 1/15 | 1,600 | 1,609 | 1,591 | 1,595 | -17 | -1.1 | 26,000 |
| 1/12 | 1,620 | 1,628 | 1,589 | 1,612 | 0 | 0.0 | 28,100 |
| 1/11 | 1,645 | 1,645 | 1,606 | 1,612 | -18 | -1.1 | 28,400 |
| 1/10 | 1,614 | 1,644 | 1,606 | 1,630 | +18 | +1.1 | 28,700 |
| 1/9 | 1,600 | 1,620 | 1,600 | 1,612 | +9 | +0.6 | 35,600 |
| 1/5 | 1,648 | 1,648 | 1,601 | 1,603 | -21 | -1.3 | 43,600 |
| 1/4 | 1,613 | 1,632 | 1,570 | 1,624 | +11 | +0.7 | 41,900 |
| 12/29 | 1,621 | 1,621 | 1,596 | 1,613 | -11 | -0.7 | 31,900 |
| 12/28 | 1,624 | 1,631 | 1,603 | 1,624 | 0 | 0.0 | 42,700 |
| 12/27 | 1,580 | 1,624 | 1,580 | 1,624 | +30 | +1.9 | 63,100 |
| 12/26 | 1,584 | 1,621 | 1,582 | 1,594 | +5 | +0.3 | 56,600 |
| 12/25 | 1,570 | 1,600 | 1,570 | 1,589 | +19 | +1.2 | 42,000 |
| 12/22 | 1,582 | 1,600 | 1,560 | 1,570 | -20 | -1.3 | 48,600 |
| 12/21 | 1,556 | 1,618 | 1,548 | 1,590 | +10 | +0.6 | 87,400 |
| 12/20 | 1,571 | 1,606 | 1,571 | 1,580 | +1 | +0.1 | 77,100 |
| 12/19 | 1,524 | 1,579 | 1,518 | 1,579 | +39 | +2.5 | 94,100 |
| 12/18 | 1,530 | 1,550 | 1,524 | 1,540 | -1 | -0.1 | 54,500 |
▶︎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