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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,820 | 1,848 | 1,813 | 1,837 | +17 | +0.9 | 17,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/15 | 1,511 | 1,549 | 1,511 | 1,541 | +30 | +2.0 | 70,100 |
| 12/14 | 1,521 | 1,571 | 1,511 | 1,511 | -18 | -1.2 | 78,000 |
| 12/13 | 1,475 | 1,540 | 1,472 | 1,529 | +54 | +3.7 | 81,600 |
| 12/12 | 1,506 | 1,508 | 1,463 | 1,475 | +29 | +2.0 | 121,000 |
| 12/11 | 1,441 | 1,466 | 1,431 | 1,446 | +7 | +0.5 | 64,000 |
| 12/8 | 1,431 | 1,452 | 1,431 | 1,439 | -13 | -0.9 | 43,400 |
| 12/7 | 1,467 | 1,467 | 1,435 | 1,452 | -20 | -1.4 | 72,100 |
▶︎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
