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
1,796.3
円
(13:57)
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 | 1,776 | 1,797 | +11 | +0.6 | 13,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,858 | 1,879 | 1,853 | 1,869 | +11 | +0.6 | 46,800 |
| 5/30 | 1,820 | 1,860 | 1,811 | 1,858 | +16 | +0.9 | 59,200 |
| 5/29 | 1,898 | 1,898 | 1,839 | 1,842 | -61 | -3.2 | 74,500 |
| 5/28 | 1,899 | 1,912 | 1,885 | 1,903 | +5 | +0.3 | 56,700 |
| 5/27 | 1,870 | 1,906 | 1,863 | 1,898 | +35 | +1.9 | 55,000 |
| 5/24 | 1,866 | 1,890 | 1,857 | 1,863 | -19 | -1.0 | 42,900 |
| 5/23 | 1,857 | 1,882 | 1,852 | 1,882 | +28 | +1.5 | 34,300 |
| 5/22 | 1,895 | 1,895 | 1,851 | 1,854 | -38 | -2.0 | 74,400 |
| 5/21 | 1,919 | 1,923 | 1,885 | 1,892 | -1 | -0.1 | 74,200 |
| 5/20 | 1,899 | 1,904 | 1,873 | 1,893 | +43 | +2.3 | 108,200 |
| 5/17 | 1,782 | 1,853 | 1,781 | 1,850 | +83 | +4.7 | 143,300 |
| 5/16 | 1,771 | 1,790 | 1,763 | 1,767 | -10 | -0.6 | 87,400 |
| 5/15 | 1,811 | 1,811 | 1,774 | 1,777 | -32 | -1.8 | 94,400 |
| 5/14 | 1,766 | 1,820 | 1,764 | 1,809 | +49 | +2.8 | 166,000 |
| 5/13 | 1,775 | 1,793 | 1,747 | 1,760 | +10 | +0.6 | 188,700 |
| 5/10 | 1,772 | 1,783 | 1,729 | 1,750 | -7 | -0.4 | 316,000 |
| 5/9 | 1,715 | 1,762 | 1,655 | 1,757 | +82 | +4.9 | 1,307,100 |
| 5/8 | 1,675 | 1,675 | 1,675 | 1,675 | +300 | +21.8 | 64,200 |
| 5/7 | 1,370 | 1,391 | 1,369 | 1,375 | +15 | +1.1 | 76,400 |
| 5/2 | 1,367 | 1,372 | 1,351 | 1,360 | -7 | -0.5 | 44,800 |
| 5/1 | 1,371 | 1,371 | 1,355 | 1,367 | -16 | -1.2 | 24,900 |
| 4/30 | 1,364 | 1,393 | 1,364 | 1,383 | +36 | +2.7 | 59,400 |
| 4/26 | 1,371 | 1,374 | 1,341 | 1,347 | -27 | -2.0 | 233,900 |
| 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 |
▶︎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
