！決算発表予定日 2024/05/07
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,710 (23/09/26) | 1,311 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,648 (24/01/05) | 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) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,397 | 1,426 | 1,335 | 1,347 | -32 | -2.3 | 1,442,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 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 |
| 22/04 | 3,025 | 3,295 | 2,720 | 2,968 | -97 | -3.2 | 2,628,600 |
| 22/03 | 2,674 | 3,115 | 2,506 | 3,065 | +474 | +18.3 | 1,992,200 |
| 22/02 | 2,997 | 3,000 | 2,410 | 2,591 | -191 | -6.9 | 2,645,700 |
| 22/01 | 3,520 | 3,520 | 2,560 | 2,782 | -638 | -18.7 | 2,537,200 |
| 21/12 | 3,500 | 3,765 | 3,275 | 3,420 | -65 | -1.9 | 1,880,400 |
| 21/11 | 3,240 | 4,125 | 3,210 | 3,485 | +365 | +11.7 | 3,396,100 |
| 21/10 | 2,989 | 3,220 | 2,836 | 3,120 | +80 | +2.6 | 1,555,500 |
▶︎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