8771東証P貸借
業種 その他金融業
イー・ギャランティ 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 |
|---|---|
| 2,077 (24/01/05) | 1,160 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,077 (24/01/05) | 1,160 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,620 | 1,626 | 1,599 | 1,608 | +21 | +1.3 | 166,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,579 | 1,594 | 1,559 | 1,587 | +13 | +0.8 | 118,800 |
| 11/20 | 1,557 | 1,574 | 1,550 | 1,574 | +18 | +1.2 | 105,700 |
| 11/19 | 1,523 | 1,564 | 1,523 | 1,556 | +63 | +4.2 | 174,800 |
| 11/18 | 1,489 | 1,500 | 1,475 | 1,493 | -27 | -1.8 | 130,400 |
| 11/15 | 1,528 | 1,545 | 1,520 | 1,520 | -15 | -1.0 | 127,400 |
| 11/14 | 1,565 | 1,566 | 1,535 | 1,535 | -30 | -1.9 | 114,100 |
| 11/13 | 1,558 | 1,580 | 1,546 | 1,565 | -2 | -0.1 | 144,800 |
| 11/12 | 1,549 | 1,585 | 1,547 | 1,567 | +20 | +1.3 | 117,000 |
| 11/11 | 1,543 | 1,564 | 1,533 | 1,547 | -19 | -1.2 | 86,400 |
| 11/8 | 1,583 | 1,639 | 1,551 | 1,566 | +44 | +2.9 | 270,900 |
| 11/7 | 1,533 | 1,545 | 1,500 | 1,522 | +3 | +0.2 | 164,000 |
| 11/6 | 1,510 | 1,529 | 1,503 | 1,519 | +11 | +0.7 | 103,900 |
| 11/5 | 1,500 | 1,522 | 1,500 | 1,508 | +17 | +1.1 | 113,900 |
| 11/1 | 1,510 | 1,527 | 1,491 | 1,491 | -30 | -2.0 | 81,000 |
| 10/31 | 1,529 | 1,545 | 1,520 | 1,521 | -1 | -0.1 | 139,100 |
| 10/30 | 1,521 | 1,524 | 1,508 | 1,522 | +6 | +0.4 | 125,100 |
| 10/29 | 1,514 | 1,523 | 1,504 | 1,516 | +12 | +0.8 | 49,900 |
| 10/28 | 1,478 | 1,510 | 1,478 | 1,504 | +34 | +2.3 | 71,700 |
| 10/25 | 1,481 | 1,481 | 1,455 | 1,470 | -6 | -0.4 | 95,000 |
| 10/24 | 1,476 | 1,480 | 1,461 | 1,476 | -1 | -0.1 | 113,200 |
| 10/23 | 1,488 | 1,492 | 1,474 | 1,477 | -11 | -0.7 | 112,600 |
| 10/22 | 1,520 | 1,520 | 1,483 | 1,488 | -38 | -2.5 | 157,200 |
| 10/21 | 1,510 | 1,527 | 1,506 | 1,526 | +16 | +1.1 | 44,700 |
| 10/18 | 1,519 | 1,519 | 1,507 | 1,510 | +6 | +0.4 | 76,200 |
| 10/17 | 1,508 | 1,511 | 1,497 | 1,504 | +10 | +0.7 | 100,800 |
| 10/16 | 1,493 | 1,522 | 1,491 | 1,494 | -11 | -0.7 | 137,400 |
| 10/15 | 1,515 | 1,523 | 1,485 | 1,505 | -1 | -0.1 | 118,500 |
| 10/11 | 1,506 | 1,516 | 1,500 | 1,506 | +1 | +0.1 | 112,000 |
| 10/10 | 1,503 | 1,512 | 1,493 | 1,505 | +12 | +0.8 | 91,900 |
| 10/9 | 1,482 | 1,497 | 1,478 | 1,493 | +22 | +1.5 | 124,900 |
▶︎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
