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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,798 | 1,807 | 1,783 | 1,786 | -12 | -0.7 | 41,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,820 | 1,831 | 1,781 | 1,798 | -22 | -1.2 | 77,500 |
| 11/15 | 1,780 | 1,864 | 1,780 | 1,820 | +41 | +2.3 | 160,100 |
| 11/8 | 1,850 | 1,920 | 1,754 | 1,779 | -70 | -3.8 | 293,200 |
| 11/1 | 1,759 | 1,874 | 1,757 | 1,849 | +96 | +5.5 | 137,700 |
| 10/25 | 1,851 | 1,887 | 1,751 | 1,753 | -98 | -5.3 | 108,900 |
| 10/18 | 1,829 | 1,860 | 1,815 | 1,851 | +22 | +1.2 | 71,300 |
| 10/11 | 1,812 | 1,859 | 1,783 | 1,829 | +22 | +1.2 | 121,500 |
| 10/4 | 1,720 | 1,844 | 1,720 | 1,807 | +33 | +1.9 | 318,100 |
| 9/27 | 1,795 | 1,806 | 1,741 | 1,774 | -7 | -0.4 | 688,100 |
| 9/20 | 1,849 | 1,872 | 1,770 | 1,781 | -29 | -1.6 | 428,400 |
| 9/13 | 1,807 | 1,871 | 1,794 | 1,810 | -37 | -2.0 | 205,200 |
| 9/6 | 1,940 | 1,985 | 1,834 | 1,847 | -81 | -4.2 | 329,100 |
| 8/30 | 1,964 | 1,972 | 1,887 | 1,928 | -16 | -0.8 | 142,800 |
| 8/23 | 1,900 | 1,968 | 1,855 | 1,944 | +64 | +3.4 | 176,900 |
| 8/16 | 1,800 | 1,884 | 1,778 | 1,880 | +114 | +6.5 | 154,700 |
| 8/9 | 1,703 | 1,795 | 1,427 | 1,766 | -22 | -1.2 | 574,200 |
| 8/2 | 1,970 | 2,010 | 1,771 | 1,788 | -168 | -8.6 | 331,400 |
| 7/26 | 2,056 | 2,058 | 1,954 | 1,956 | -73 | -3.6 | 198,100 |
| 7/19 | 2,060 | 2,091 | 2,017 | 2,029 | -13 | -0.6 | 114,600 |
| 7/12 | 2,057 | 2,106 | 1,998 | 2,042 | -12 | -0.6 | 316,300 |
| 7/5 | 2,069 | 2,083 | 2,012 | 2,054 | +10 | +0.5 | 230,300 |
| 6/28 | 1,969 | 2,073 | 1,960 | 2,044 | +100 | +5.1 | 250,500 |
| 6/21 | 1,934 | 1,968 | 1,896 | 1,944 | +19 | +1.0 | 215,100 |
| 6/14 | 1,885 | 1,937 | 1,864 | 1,925 | +40 | +2.1 | 269,500 |
| 6/7 | 1,880 | 1,969 | 1,860 | 1,885 | +16 | +0.9 | 376,000 |
| 5/31 | 1,870 | 1,912 | 1,811 | 1,869 | +6 | +0.3 | 292,200 |
| 5/24 | 1,899 | 1,923 | 1,851 | 1,863 | +13 | +0.7 | 334,000 |
| 5/17 | 1,775 | 1,853 | 1,747 | 1,850 | +100 | +5.7 | 679,800 |
| 5/10 | 1,370 | 1,783 | 1,369 | 1,750 | +390 | +28.7 | 1,763,700 |
| 5/2 | 1,364 | 1,393 | 1,351 | 1,360 | +13 | +1.0 | 129,100 |
▶︎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
