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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,832 | 1,920 | 1,754 | 1,786 | -63 | -3.4 | 598,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,750 | 1,887 | 1,727 | 1,849 | +93 | +5.3 | 669,500 |
| 24/09 | 1,940 | 1,985 | 1,720 | 1,756 | -172 | -8.9 | 1,712,200 |
| 24/08 | 2,000 | 2,010 | 1,427 | 1,928 | -69 | -3.5 | 1,296,500 |
| 24/07 | 2,069 | 2,106 | 1,950 | 1,997 | -47 | -2.3 | 942,800 |
| 24/06 | 1,880 | 2,073 | 1,860 | 2,044 | +175 | +9.4 | 1,111,100 |
| 24/05 | 1,371 | 1,923 | 1,351 | 1,869 | +486 | +35.1 | 3,139,400 |
| 24/04 | 1,397 | 1,426 | 1,335 | 1,383 | +4 | +0.3 | 1,267,800 |
| 24/03 | 1,371 | 1,447 | 1,311 | 1,379 | -2 | -0.1 | 1,867,800 |
| 24/02 | 1,555 | 1,571 | 1,332 | 1,381 | -193 | -12.3 | 2,630,300 |
| 24/01 | 1,613 | 1,648 | 1,543 | 1,574 | -39 | -2.4 | 706,800 |
| 23/12 | 1,540 | 1,631 | 1,431 | 1,613 | +74 | +4.8 | 1,408,600 |
| 23/11 | 1,667 | 1,703 | 1,468 | 1,539 | -119 | -7.2 | 1,738,700 |
| 23/10 | 2,665 | 2,665 | 1,575 | 1,658 | -1,011 | -37.9 | 3,941,500 |
| 23/09 | 2,618 | 2,710 | 2,617 | 2,669 | +58 | +2.2 | 4,319,600 |
| 23/08 | 2,058 | 2,670 | 2,026 | 2,611 | +549 | +26.6 | 7,055,900 |
| 23/07 | 2,025 | 2,142 | 2,025 | 2,062 | +49 | +2.4 | 895,700 |
| 23/06 | 1,899 | 2,052 | 1,848 | 2,013 | +104 | +5.5 | 2,117,300 |
| 23/05 | 2,192 | 2,309 | 1,896 | 1,909 | -281 | -12.8 | 1,955,400 |
| 23/04 | 2,316 | 2,325 | 2,158 | 2,190 | -108 | -4.7 | 933,200 |
| 23/03 | 2,340 | 2,411 | 2,208 | 2,298 | -63 | -2.7 | 1,245,300 |
| 23/02 | 2,747 | 2,780 | 2,281 | 2,361 | -364 | -13.4 | 2,806,100 |
| 23/01 | 2,670 | 2,747 | 2,537 | 2,725 | +50 | +1.9 | 867,500 |
| 22/12 | 2,900 | 2,911 | 2,561 | 2,675 | -191 | -6.7 | 1,355,600 |
| 22/11 | 3,050 | 3,085 | 2,815 | 2,866 | -184 | -6.0 | 1,542,500 |
| 22/10 | 2,832 | 3,060 | 2,811 | 3,050 | +186 | +6.5 | 1,332,400 |
| 22/09 | 2,996 | 3,070 | 2,775 | 2,864 | -166 | -5.5 | 1,331,900 |
| 22/08 | 3,155 | 3,275 | 2,862 | 3,030 | -125 | -4.0 | 2,449,400 |
| 22/07 | 2,794 | 3,225 | 2,763 | 3,155 | +340 | +12.1 | 1,451,000 |
| 22/06 | 2,948 | 3,175 | 2,688 | 2,815 | -134 | -4.5 | 1,805,000 |
| 22/05 | 2,949 | 3,075 | 2,747 | 2,949 | -19 | -0.6 | 2,081,400 |
▶︎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
