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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,798 | 1,813 | 1,776 | 1,810 | +12 | +0.7 | 57,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,520 | 3,520 | 3,055 | 3,145 | -275 | -8.0 | 522,300 |
| 12/30 | 3,465 | 3,495 | 3,370 | 3,420 | -30 | -0.9 | 258,400 |
| 12/24 | 3,315 | 3,550 | 3,275 | 3,450 | +130 | +3.9 | 370,700 |
| 12/17 | 3,630 | 3,640 | 3,285 | 3,320 | -265 | -7.4 | 388,900 |
| 12/10 | 3,375 | 3,765 | 3,285 | 3,585 | +175 | +5.1 | 462,800 |
| 12/3 | 3,615 | 3,690 | 3,275 | 3,410 | -255 | -7.0 | 645,000 |
| 11/26 | 3,685 | 3,810 | 3,545 | 3,665 | -45 | -1.2 | 396,500 |
| 11/19 | 4,020 | 4,125 | 3,575 | 3,710 | -230 | -5.8 | 1,143,800 |
| 11/12 | 3,415 | 3,940 | 3,215 | 3,940 | +525 | +15.4 | 1,200,000 |
| 11/5 | 3,240 | 3,415 | 3,210 | 3,415 | +295 | +9.5 | 410,400 |
| 10/29 | 3,125 | 3,220 | 3,100 | 3,120 | -50 | -1.6 | 305,900 |
| 10/22 | 3,135 | 3,215 | 3,040 | 3,170 | +35 | +1.1 | 281,300 |
| 10/15 | 3,055 | 3,140 | 2,994 | 3,135 | +80 | +2.6 | 233,900 |
| 10/8 | 3,020 | 3,085 | 2,836 | 3,055 | +20 | +0.7 | 660,500 |
| 10/1 | 3,190 | 3,220 | 2,971 | 3,035 | -150 | -4.7 | 449,600 |
| 9/24 | 3,165 | 3,245 | 3,105 | 3,185 | -130 | -3.9 | 286,300 |
| 9/17 | 3,410 | 3,465 | 3,250 | 3,315 | -5 | -0.2 | 393,900 |
| 9/10 | 3,210 | 3,340 | 3,165 | 3,320 | +170 | +5.4 | 374,300 |
| 9/3 | 3,240 | 3,330 | 3,115 | 3,150 | -45 | -1.4 | 583,900 |
| 8/27 | 3,070 | 3,225 | 3,070 | 3,195 | +190 | +6.3 | 511,900 |
| 8/20 | 3,005 | 3,075 | 2,781 | 3,005 | 0 | 0.0 | 726,600 |
| 8/13 | 2,977 | 3,060 | 2,927 | 3,005 | +27 | +0.9 | 463,000 |
| 8/6 | 2,760 | 3,255 | 2,711 | 2,978 | +209 | +7.6 | 2,188,300 |
| 7/30 | 2,950 | 2,951 | 2,707 | 2,769 | -118 | -4.1 | 558,600 |
| 7/21 | 2,827 | 2,916 | 2,809 | 2,887 | +58 | +2.1 | 282,100 |
| 7/16 | 2,775 | 2,885 | 2,751 | 2,829 | +84 | +3.1 | 389,000 |
| 7/9 | 2,766 | 2,772 | 2,661 | 2,745 | -16 | -0.6 | 344,500 |
| 7/2 | 2,830 | 2,869 | 2,717 | 2,761 | -67 | -2.4 | 318,300 |
| 6/25 | 2,737 | 2,878 | 2,694 | 2,828 | +35 | +1.3 | 492,000 |
| 6/18 | 2,734 | 2,805 | 2,695 | 2,793 | +92 | +3.4 | 498,500 |
▶︎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
