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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,633 | 1,779 | 1,601 | 1,758 | +109 | +6.6 | 543,100 |
| 4/10 | 1,404 | 1,659 | 1,397 | 1,649 | +259 | +18.6 | 563,300 |
| 4/3 | 1,430 | 1,595 | 1,360 | 1,390 | -122 | -8.1 | 626,200 |
| 3/27 | 1,270 | 1,527 | 1,258 | 1,512 | +239 | +18.8 | 767,700 |
| 3/19 | 1,347 | 1,402 | 1,225 | 1,273 | -46 | -3.5 | 874,000 |
| 3/13 | 1,588 | 1,614 | 1,255 | 1,319 | -347 | -20.8 | 1,069,400 |
| 3/6 | 1,629 | 1,859 | 1,628 | 1,666 | +38 | +2.3 | 593,900 |
| 2/28 | 1,814 | 1,871 | 1,618 | 1,628 | -287 | -15.0 | 704,700 |
| 2/21 | 1,989 | 2,034 | 1,883 | 1,915 | -105 | -5.2 | 494,000 |
| 2/14 | 2,090 | 2,180 | 2,016 | 2,020 | -62 | -3.0 | 521,600 |
| 2/7 | 1,722 | 2,282 | 1,706 | 2,082 | +287 | +16.0 | 2,088,800 |
| 1/31 | 1,949 | 1,963 | 1,784 | 1,795 | -226 | -11.2 | 627,800 |
| 1/24 | 2,157 | 2,163 | 2,006 | 2,021 | -119 | -5.6 | 400,100 |
| 1/17 | 2,027 | 2,190 | 1,995 | 2,140 | +122 | +6.1 | 645,000 |
| 1/10 | 2,001 | 2,038 | 1,939 | 2,018 | -22 | -1.1 | 424,900 |
| 12/30 | 2,035 | 2,041 | 2,002 | 2,040 | -7 | -0.3 | 57,000 |
| 12/27 | 1,983 | 2,058 | 1,961 | 2,047 | +45 | +2.3 | 427,000 |
| 12/20 | 1,958 | 2,040 | 1,942 | 2,002 | +46 | +2.4 | 441,900 |
| 12/13 | 2,144 | 2,146 | 1,955 | 1,956 | -178 | -8.3 | 633,100 |
| 12/6 | 2,198 | 2,257 | 2,124 | 2,134 | -61 | -2.8 | 571,600 |
| 11/29 | 2,239 | 2,298 | 2,132 | 2,195 | -27 | -1.2 | 918,100 |
| 11/22 | 2,098 | 2,243 | 2,068 | 2,222 | +146 | +7.0 | 664,800 |
| 11/15 | 1,883 | 2,091 | 1,867 | 2,076 | +237 | +12.9 | 1,136,800 |
| 11/8 | 1,745 | 1,854 | 1,703 | 1,839 | +118 | +6.9 | 835,600 |
| 11/1 | 1,757 | 1,761 | 1,704 | 1,721 | -25 | -1.4 | 300,700 |
| 10/25 | 1,651 | 1,760 | 1,648 | 1,746 | +102 | +6.2 | 293,400 |
| 10/18 | 1,645 | 1,732 | 1,621 | 1,644 | +19 | +1.2 | 439,500 |
| 10/11 | 1,618 | 1,688 | 1,588 | 1,625 | +14 | +0.9 | 599,100 |
| 10/4 | 1,715 | 1,715 | 1,588 | 1,611 | -93 | -5.5 | 676,000 |
| 9/27 | 1,706 | 1,725 | 1,680 | 1,704 | -1 | -0.1 | 449,600 |
▶︎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
