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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,786 | 1,802 | 1,780 | 1,780 | -6 | -0.3 | 4,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,947 | 1,947 | 1,927 | 1,929 | -3 | -0.2 | 15,600 |
| 8/26 | 1,964 | 1,972 | 1,931 | 1,932 | -12 | -0.6 | 27,700 |
| 8/23 | 1,958 | 1,968 | 1,917 | 1,944 | -5 | -0.3 | 31,400 |
| 8/22 | 1,905 | 1,949 | 1,905 | 1,949 | +50 | +2.6 | 41,500 |
| 8/21 | 1,880 | 1,899 | 1,877 | 1,899 | +9 | +0.5 | 17,300 |
| 8/20 | 1,856 | 1,912 | 1,856 | 1,890 | +35 | +1.9 | 40,400 |
| 8/19 | 1,900 | 1,910 | 1,855 | 1,855 | -25 | -1.3 | 46,300 |
| 8/16 | 1,815 | 1,884 | 1,815 | 1,880 | +90 | +5.0 | 53,600 |
| 8/15 | 1,808 | 1,808 | 1,778 | 1,790 | -18 | -1.0 | 31,100 |
| 8/14 | 1,815 | 1,836 | 1,787 | 1,808 | -5 | -0.3 | 33,800 |
| 8/13 | 1,800 | 1,814 | 1,793 | 1,813 | +47 | +2.7 | 36,200 |
| 8/9 | 1,785 | 1,795 | 1,733 | 1,766 | +13 | +0.7 | 51,100 |
| 8/8 | 1,751 | 1,785 | 1,743 | 1,753 | -15 | -0.9 | 37,200 |
| 8/7 | 1,676 | 1,788 | 1,668 | 1,768 | +100 | +6.0 | 72,700 |
| 8/6 | 1,638 | 1,689 | 1,621 | 1,668 | +168 | +11.2 | 97,200 |
| 8/5 | 1,703 | 1,764 | 1,427 | 1,500 | -288 | -16.1 | 316,000 |
| 8/2 | 1,790 | 1,832 | 1,771 | 1,788 | -137 | -7.1 | 177,500 |
| 8/1 | 2,000 | 2,010 | 1,925 | 1,925 | -72 | -3.6 | 70,400 |
| 7/31 | 1,969 | 1,997 | 1,950 | 1,997 | +28 | +1.4 | 32,500 |
| 7/30 | 1,992 | 1,992 | 1,963 | 1,969 | -27 | -1.4 | 25,800 |
| 7/29 | 1,970 | 1,997 | 1,965 | 1,996 | +40 | +2.0 | 25,200 |
| 7/26 | 1,977 | 1,988 | 1,955 | 1,956 | +2 | +0.1 | 34,900 |
| 7/25 | 1,990 | 2,000 | 1,954 | 1,954 | -54 | -2.7 | 79,200 |
| 7/24 | 2,034 | 2,040 | 1,997 | 2,008 | -10 | -0.5 | 38,000 |
| 7/23 | 2,046 | 2,046 | 2,012 | 2,018 | -2 | -0.1 | 21,700 |
| 7/22 | 2,056 | 2,058 | 2,016 | 2,020 | -9 | -0.4 | 24,300 |
| 7/19 | 2,050 | 2,050 | 2,017 | 2,029 | -22 | -1.1 | 37,700 |
| 7/18 | 2,070 | 2,086 | 2,051 | 2,051 | -35 | -1.7 | 24,100 |
| 7/17 | 2,065 | 2,091 | 2,065 | 2,086 | +22 | +1.1 | 30,000 |
| 7/16 | 2,060 | 2,068 | 2,041 | 2,064 | +22 | +1.1 | 22,800 |
▶︎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
