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
1,779.9
円
(10:18)
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 | 1,787 | -62 | -3.4 | 585,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,660 | 1,761 | 1,588 | 1,727 | +82 | +5.0 | 2,051,900 |
| 19/09 | 1,718 | 1,775 | 1,630 | 1,645 | -78 | -4.5 | 1,717,900 |
| 19/08 | 1,951 | 2,035 | 1,666 | 1,723 | -234 | -12.0 | 2,086,000 |
| 19/07 | 1,881 | 1,985 | 1,855 | 1,957 | +115 | +6.2 | 1,772,100 |
| 19/06 | 1,794 | 1,892 | 1,662 | 1,842 | +12 | +0.7 | 1,728,700 |
| 19/05 | 2,124 | 2,237 | 1,735 | 1,830 | -277 | -13.2 | 2,817,500 |
| 19/04 | 2,262 | 2,303 | 2,072 | 2,107 | -129 | -5.8 | 1,609,700 |
| 19/03 | 2,250 | 2,330 | 2,063 | 2,236 | -22 | -1.0 | 1,817,700 |
| 19/02 | 2,137 | 2,287 | 2,000 | 2,258 | +103 | +4.8 | 3,738,900 |
| 19/01 | 1,959 | 2,208 | 1,925 | 2,155 | +106 | +5.2 | 2,187,700 |
| 18/12 | 2,725 | 2,759 | 1,837 | 2,049 | -626 | -23.4 | 2,899,900 |
| 18/11 | 2,398 | 2,859 | 2,351 | 2,675 | +282 | +11.8 | 3,835,700 |
| 18/10 | 2,835 | 2,956 | 2,056 | 2,393 | -439 | -15.5 | 4,193,300 |
| 18/09 | 2,760 | 2,955 | 2,474 | 2,832 | +90 | +3.3 | 3,173,400 |
| 18/08 | 2,860 | 2,951 | 2,404 | 2,742 | -104 | -3.7 | 5,542,000 |
| 18/07 | 2,902 | 3,045 | 2,552 | 2,846 | -38 | -1.3 | 5,232,400 |
| 18/06 | 3,200 | 3,450 | 2,833 | 2,884 | -346 | -10.7 | 6,125,300 |
| 18/05 | 3,350 | 3,430 | 2,962 | 3,230 | -140 | -4.2 | 8,358,100 |
| 18/04 | 4,005 | 4,825 | 3,315 | 3,370 | -630 | -15.8 | 9,731,200 |
| 18/03 | 3,365 | 4,270 | 3,155 | 4,000 | +635 | +18.9 | 7,430,900 |
| 18/02 | 2,785 | 3,415 | 2,737 | 3,365 | +629 | +23.0 | 7,628,900 |
| 18/01 | 2,800 | 2,895 | 2,575 | 2,736 | +27 | +1.0 | 4,407,300 |
| 17/12 | 2,290 | 2,834 | 2,222 | 2,709 | +399 | +17.3 | 6,429,200 |
| 17/11 | 2,350 | 2,436 | 2,136 | 2,310 | -35 | -1.5 | 6,549,600 |
| 17/10 | 2,164 | 2,380 | 2,121 | 2,345 | +187 | +8.7 | 4,976,900 |
| 17/09 | 2,300 | 2,301 | 2,000 | 2,158 | -126 | -5.5 | 4,595,200 |
| 17/08 | 2,296 | 2,425 | 2,042 | 2,284 | -34 | -1.5 | 9,096,800 |
| 17/07 | 2,161 | 2,582 | 2,046 | 2,318 | +138 | +6.3 | 11,117,100 |
| 17/06 | 2,130 | 2,375 | 1,858 | 2,180 | +54 | +2.5 | 13,558,000 |
| 17/05 | 1,691 | 2,215 | 1,667 | 2,126 | +435 | +25.7 | 14,216,600 |
▶︎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
