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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,461 | 1,471 | 1,454 | 1,471 | -1 | -0.1 | 66,000 |
| 10/7 | 1,501 | 1,519 | 1,472 | 1,472 | -4 | -0.3 | 146,100 |
| 10/4 | 1,439 | 1,476 | 1,439 | 1,476 | +38 | +2.6 | 113,600 |
| 10/3 | 1,433 | 1,442 | 1,420 | 1,438 | +28 | +2.0 | 99,100 |
| 10/2 | 1,411 | 1,433 | 1,400 | 1,410 | -19 | -1.3 | 165,200 |
| 10/1 | 1,428 | 1,437 | 1,425 | 1,429 | +10 | +0.7 | 86,900 |
| 9/30 | 1,423 | 1,450 | 1,419 | 1,419 | -34 | -2.3 | 190,100 |
| 9/27 | 1,448 | 1,469 | 1,443 | 1,453 | +11 | +0.8 | 132,200 |
| 9/26 | 1,428 | 1,442 | 1,423 | 1,442 | +26 | +1.8 | 122,600 |
| 9/25 | 1,428 | 1,431 | 1,409 | 1,416 | -12 | -0.8 | 145,700 |
| 9/24 | 1,437 | 1,449 | 1,426 | 1,428 | +5 | +0.4 | 130,100 |
| 9/20 | 1,425 | 1,442 | 1,423 | 1,423 | +18 | +1.3 | 172,800 |
| 9/19 | 1,410 | 1,420 | 1,405 | 1,405 | +10 | +0.7 | 123,600 |
| 9/18 | 1,387 | 1,396 | 1,374 | 1,395 | +22 | +1.6 | 119,500 |
| 9/17 | 1,384 | 1,384 | 1,351 | 1,373 | -13 | -0.9 | 171,500 |
| 9/13 | 1,366 | 1,409 | 1,366 | 1,386 | -7 | -0.5 | 152,600 |
| 9/12 | 1,399 | 1,421 | 1,390 | 1,393 | +33 | +2.4 | 143,400 |
| 9/11 | 1,414 | 1,414 | 1,354 | 1,360 | -55 | -3.9 | 187,400 |
| 9/10 | 1,426 | 1,436 | 1,415 | 1,415 | +14 | +1.0 | 103,800 |
| 9/9 | 1,369 | 1,412 | 1,367 | 1,401 | -20 | -1.4 | 150,000 |
| 9/6 | 1,419 | 1,427 | 1,402 | 1,421 | -4 | -0.3 | 187,800 |
| 9/5 | 1,400 | 1,450 | 1,399 | 1,425 | +8 | +0.6 | 167,600 |
| 9/4 | 1,387 | 1,443 | 1,387 | 1,417 | 0 | 0.0 | 205,600 |
| 9/3 | 1,398 | 1,420 | 1,394 | 1,417 | +20 | +1.4 | 81,900 |
| 9/2 | 1,422 | 1,422 | 1,387 | 1,397 | -17 | -1.2 | 74,000 |
| 8/30 | 1,403 | 1,421 | 1,401 | 1,414 | +11 | +0.8 | 100,900 |
| 8/29 | 1,422 | 1,425 | 1,399 | 1,403 | -20 | -1.4 | 81,900 |
| 8/28 | 1,411 | 1,423 | 1,400 | 1,423 | +18 | +1.3 | 86,600 |
| 8/27 | 1,415 | 1,415 | 1,397 | 1,405 | -6 | -0.4 | 67,300 |
| 8/26 | 1,388 | 1,411 | 1,381 | 1,411 | +22 | +1.6 | 111,000 |
▶︎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
