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) |
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 | 1,780 | -69 | -3.7 | 583,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/09 | 3,210 | 3,465 | 2,971 | 3,040 | -270 | -8.2 | 1,798,400 |
| 21/08 | 2,760 | 3,330 | 2,711 | 3,310 | +541 | +19.5 | 4,105,500 |
| 21/07 | 2,834 | 2,951 | 2,661 | 2,769 | -61 | -2.2 | 1,701,800 |
| 21/06 | 2,522 | 2,878 | 2,485 | 2,830 | +334 | +13.4 | 2,526,600 |
| 21/05 | 2,812 | 2,847 | 2,489 | 2,496 | -314 | -11.2 | 2,569,500 |
| 21/04 | 2,906 | 3,250 | 2,766 | 2,810 | -75 | -2.6 | 2,946,000 |
| 21/03 | 3,055 | 3,150 | 2,642 | 2,885 | -125 | -4.2 | 2,546,400 |
| 21/02 | 3,025 | 3,505 | 2,946 | 3,010 | +5 | +0.2 | 3,149,100 |
| 21/01 | 3,015 | 3,220 | 2,880 | 3,005 | -10 | -0.3 | 2,570,400 |
| 20/12 | 3,195 | 3,270 | 2,870 | 3,015 | -155 | -4.9 | 2,383,800 |
| 20/11 | 3,225 | 3,760 | 2,884 | 3,170 | +15 | +0.5 | 4,556,300 |
| 20/10 | 3,350 | 3,810 | 3,050 | 3,155 | -150 | -4.5 | 4,223,900 |
| 20/09 | 3,340 | 3,450 | 2,965 | 3,305 | -65 | -1.9 | 2,698,800 |
| 20/08 | 3,030 | 3,630 | 3,000 | 3,370 | +388 | +13.0 | 4,085,300 |
| 20/07 | 2,883 | 3,140 | 2,615 | 2,982 | +121 | +4.2 | 3,749,000 |
| 20/06 | 2,550 | 3,000 | 2,301 | 2,861 | +316 | +12.4 | 3,691,500 |
| 20/05 | 1,788 | 2,636 | 1,780 | 2,545 | +737 | +40.8 | 3,832,500 |
| 20/04 | 1,542 | 1,859 | 1,360 | 1,808 | +249 | +16.0 | 2,222,400 |
| 20/03 | 1,629 | 1,859 | 1,225 | 1,559 | -69 | -4.2 | 3,640,700 |
| 20/02 | 1,722 | 2,282 | 1,618 | 1,628 | -167 | -9.3 | 3,809,100 |
| 20/01 | 2,001 | 2,190 | 1,784 | 1,795 | -245 | -12.0 | 2,097,800 |
| 19/12 | 2,198 | 2,257 | 1,942 | 2,040 | -155 | -7.1 | 2,130,600 |
| 19/11 | 1,719 | 2,298 | 1,703 | 2,195 | +468 | +27.1 | 3,608,800 |
▶︎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
