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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 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) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,480 | 1,492 | 1,444 | 1,472 | -3 | -0.2 | 85,700 |
| 12/5 | 1,510 | 1,515 | 1,475 | 1,475 | -43 | -2.8 | 96,700 |
| 12/4 | 1,511 | 1,537 | 1,511 | 1,518 | +9 | +0.6 | 40,100 |
| 12/1 | 1,540 | 1,540 | 1,508 | 1,509 | -30 | -2.0 | 57,900 |
| 11/30 | 1,531 | 1,545 | 1,525 | 1,539 | +14 | +0.9 | 46,800 |
| 11/29 | 1,513 | 1,547 | 1,513 | 1,525 | +14 | +0.9 | 54,000 |
| 11/28 | 1,510 | 1,523 | 1,501 | 1,511 | -4 | -0.3 | 36,700 |
| 11/27 | 1,530 | 1,555 | 1,510 | 1,515 | -4 | -0.3 | 62,900 |
| 11/24 | 1,527 | 1,543 | 1,513 | 1,519 | 0 | 0.0 | 52,300 |
| 11/22 | 1,526 | 1,533 | 1,518 | 1,519 | -25 | -1.6 | 51,200 |
| 11/21 | 1,546 | 1,551 | 1,526 | 1,544 | -7 | -0.5 | 64,900 |
| 11/20 | 1,532 | 1,578 | 1,531 | 1,551 | +17 | +1.1 | 86,400 |
| 11/17 | 1,516 | 1,539 | 1,516 | 1,534 | +8 | +0.5 | 70,900 |
| 11/16 | 1,536 | 1,539 | 1,503 | 1,526 | -12 | -0.8 | 79,900 |
| 11/15 | 1,492 | 1,541 | 1,468 | 1,538 | +50 | +3.4 | 156,000 |
| 11/14 | 1,521 | 1,528 | 1,484 | 1,488 | -33 | -2.2 | 94,100 |
| 11/13 | 1,560 | 1,565 | 1,513 | 1,521 | -28 | -1.8 | 81,300 |
| 11/10 | 1,555 | 1,566 | 1,525 | 1,549 | -24 | -1.5 | 109,900 |
| 11/9 | 1,550 | 1,578 | 1,541 | 1,573 | +11 | +0.7 | 92,200 |
| 11/8 | 1,591 | 1,628 | 1,554 | 1,562 | -16 | -1.0 | 130,900 |
| 11/7 | 1,645 | 1,651 | 1,578 | 1,578 | -114 | -6.7 | 197,400 |
| 11/6 | 1,684 | 1,703 | 1,670 | 1,692 | +22 | +1.3 | 114,500 |
| 11/2 | 1,664 | 1,700 | 1,655 | 1,670 | +15 | +0.9 | 77,300 |
| 11/1 | 1,667 | 1,667 | 1,644 | 1,655 | -3 | -0.2 | 79,100 |
| 10/31 | 1,590 | 1,658 | 1,580 | 1,658 | +71 | +4.5 | 114,900 |
| 10/30 | 1,615 | 1,625 | 1,575 | 1,587 | -23 | -1.4 | 103,500 |
| 10/27 | 1,653 | 1,655 | 1,588 | 1,610 | -44 | -2.7 | 229,900 |
| 10/26 | 1,696 | 1,696 | 1,653 | 1,654 | -60 | -3.5 | 117,900 |
| 10/25 | 1,730 | 1,744 | 1,710 | 1,714 | -16 | -0.9 | 57,500 |
| 10/24 | 1,665 | 1,732 | 1,651 | 1,730 | +48 | +2.9 | 139,000 |
▶︎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
