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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,406 | 1,406 | 1,387 | 1,389 | -8 | -0.6 | 37,200 |
| 8/22 | 1,404 | 1,408 | 1,384 | 1,397 | -1 | -0.1 | 46,700 |
| 8/21 | 1,382 | 1,407 | 1,382 | 1,398 | -3 | -0.2 | 75,500 |
| 8/20 | 1,383 | 1,408 | 1,383 | 1,401 | +18 | +1.3 | 74,800 |
| 8/19 | 1,400 | 1,411 | 1,381 | 1,383 | -23 | -1.6 | 108,100 |
| 8/16 | 1,395 | 1,419 | 1,388 | 1,406 | +33 | +2.4 | 153,600 |
| 8/15 | 1,361 | 1,390 | 1,345 | 1,373 | +27 | +2.0 | 161,700 |
| 8/14 | 1,370 | 1,370 | 1,328 | 1,346 | -13 | -1.0 | 194,300 |
| 8/13 | 1,313 | 1,359 | 1,309 | 1,359 | +67 | +5.2 | 268,400 |
| 8/9 | 1,223 | 1,299 | 1,215 | 1,292 | -24 | -1.8 | 497,000 |
| 8/8 | 1,338 | 1,360 | 1,315 | 1,316 | +3 | +0.2 | 251,100 |
| 8/7 | 1,317 | 1,364 | 1,311 | 1,313 | -34 | -2.5 | 292,100 |
| 8/6 | 1,275 | 1,358 | 1,271 | 1,347 | +173 | +14.7 | 271,400 |
| 8/5 | 1,261 | 1,315 | 1,160 | 1,174 | -166 | -12.4 | 538,300 |
| 8/2 | 1,382 | 1,383 | 1,338 | 1,340 | -83 | -5.8 | 256,200 |
| 8/1 | 1,463 | 1,471 | 1,406 | 1,423 | -48 | -3.3 | 189,100 |
| 7/31 | 1,440 | 1,475 | 1,429 | 1,471 | +19 | +1.3 | 208,700 |
| 7/30 | 1,454 | 1,457 | 1,432 | 1,452 | -8 | -0.6 | 147,900 |
| 7/29 | 1,447 | 1,465 | 1,444 | 1,460 | +25 | +1.7 | 212,200 |
| 7/26 | 1,419 | 1,453 | 1,419 | 1,435 | +20 | +1.4 | 182,600 |
| 7/25 | 1,424 | 1,437 | 1,413 | 1,415 | +3 | +0.2 | 171,200 |
| 7/24 | 1,432 | 1,433 | 1,406 | 1,412 | -26 | -1.8 | 137,900 |
| 7/23 | 1,454 | 1,458 | 1,432 | 1,438 | -6 | -0.4 | 86,900 |
| 7/22 | 1,470 | 1,480 | 1,440 | 1,444 | -21 | -1.4 | 142,000 |
| 7/19 | 1,443 | 1,466 | 1,443 | 1,465 | +18 | +1.2 | 122,600 |
| 7/18 | 1,439 | 1,475 | 1,432 | 1,447 | +1 | +0.1 | 172,400 |
| 7/17 | 1,464 | 1,464 | 1,434 | 1,446 | -6 | -0.4 | 271,100 |
| 7/16 | 1,458 | 1,466 | 1,445 | 1,452 | -13 | -0.9 | 207,100 |
| 7/12 | 1,448 | 1,486 | 1,438 | 1,465 | +2 | +0.1 | 223,800 |
| 7/11 | 1,408 | 1,480 | 1,406 | 1,463 | +65 | +4.7 | 451,700 |
▶︎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
