！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,395 | 1,426 | 1,335 | 1,350 | -49 | -3.5 | 422,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,354 | 1,420 | 1,354 | 1,399 | +45 | +3.3 | 272,300 |
| 4/5 | 1,397 | 1,397 | 1,337 | 1,354 | -25 | -1.8 | 248,300 |
| 3/29 | 1,365 | 1,419 | 1,352 | 1,379 | +7 | +0.5 | 331,900 |
| 3/22 | 1,349 | 1,386 | 1,341 | 1,372 | +30 | +2.2 | 414,100 |
| 3/15 | 1,369 | 1,387 | 1,311 | 1,342 | -50 | -3.6 | 433,800 |
| 3/8 | 1,385 | 1,447 | 1,344 | 1,392 | +20 | +1.5 | 569,000 |
| 3/1 | 1,340 | 1,419 | 1,335 | 1,372 | +32 | +2.4 | 602,300 |
| 2/22 | 1,375 | 1,404 | 1,332 | 1,340 | -43 | -3.1 | 436,000 |
| 2/16 | 1,422 | 1,435 | 1,346 | 1,383 | -38 | -2.7 | 514,800 |
| 2/9 | 1,426 | 1,479 | 1,383 | 1,421 | -12 | -0.8 | 577,900 |
| 2/2 | 1,601 | 1,632 | 1,425 | 1,433 | -160 | -10.0 | 739,800 |
| 1/26 | 1,561 | 1,621 | 1,552 | 1,593 | +28 | +1.8 | 221,000 |
| 1/19 | 1,600 | 1,625 | 1,543 | 1,565 | -47 | -2.9 | 158,000 |
| 1/12 | 1,600 | 1,645 | 1,589 | 1,612 | +9 | +0.6 | 120,800 |
| 1/5 | 1,613 | 1,648 | 1,570 | 1,603 | -10 | -0.6 | 85,500 |
| 12/29 | 1,570 | 1,631 | 1,570 | 1,613 | +43 | +2.7 | 236,300 |
| 12/22 | 1,530 | 1,618 | 1,518 | 1,570 | +29 | +1.9 | 361,700 |
| 12/15 | 1,441 | 1,571 | 1,431 | 1,541 | +102 | +7.1 | 414,700 |
| 12/8 | 1,511 | 1,537 | 1,431 | 1,439 | -70 | -4.6 | 338,000 |
| 12/1 | 1,530 | 1,555 | 1,501 | 1,509 | -10 | -0.7 | 258,300 |
| 11/24 | 1,532 | 1,578 | 1,513 | 1,519 | -15 | -1.0 | 254,800 |
| 11/17 | 1,560 | 1,565 | 1,468 | 1,534 | -15 | -1.0 | 482,200 |
| 11/10 | 1,684 | 1,703 | 1,525 | 1,549 | -121 | -7.3 | 644,900 |
| 11/2 | 1,615 | 1,700 | 1,575 | 1,670 | +60 | +3.7 | 374,800 |
| 10/27 | 1,693 | 1,744 | 1,588 | 1,610 | -82 | -4.9 | 667,100 |
| 10/20 | 1,719 | 1,760 | 1,668 | 1,692 | -33 | -1.9 | 540,300 |
| 10/13 | 1,845 | 1,858 | 1,722 | 1,725 | -117 | -6.4 | 458,500 |
| 10/6 | 2,665 | 2,665 | 1,812 | 1,842 | -827 | -31.0 | 2,057,200 |
| 9/29 | 2,685 | 2,710 | 2,621 | 2,669 | -22 | -0.8 | 1,579,400 |
| 9/22 | 2,635 | 2,698 | 2,632 | 2,691 | +62 | +2.4 | 1,117,000 |
▶︎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