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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,586 | 1,613 | 1,574 | 1,610 | -9 | -0.6 | 160,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/10 | 1,394 | 1,399 | 1,382 | 1,398 | -9 | -0.6 | 228,200 |
| 7/9 | 1,408 | 1,423 | 1,397 | 1,407 | -5 | -0.4 | 197,700 |
| 7/8 | 1,416 | 1,420 | 1,403 | 1,412 | +1 | +0.1 | 130,200 |
| 7/5 | 1,441 | 1,441 | 1,400 | 1,411 | -30 | -2.1 | 227,300 |
| 7/4 | 1,450 | 1,455 | 1,434 | 1,441 | -9 | -0.6 | 128,700 |
| 7/3 | 1,434 | 1,454 | 1,432 | 1,450 | +8 | +0.6 | 101,700 |
| 7/2 | 1,455 | 1,472 | 1,432 | 1,442 | -14 | -1.0 | 229,600 |
| 7/1 | 1,470 | 1,470 | 1,449 | 1,456 | +6 | +0.4 | 128,600 |
| 6/28 | 1,455 | 1,464 | 1,445 | 1,450 | 0 | 0.0 | 179,200 |
| 6/27 | 1,419 | 1,450 | 1,406 | 1,450 | +29 | +2.0 | 204,000 |
| 6/26 | 1,420 | 1,425 | 1,411 | 1,421 | -5 | -0.4 | 155,200 |
| 6/25 | 1,421 | 1,436 | 1,418 | 1,426 | +1 | +0.1 | 229,000 |
| 6/24 | 1,409 | 1,429 | 1,396 | 1,425 | +20 | +1.4 | 240,400 |
| 6/21 | 1,359 | 1,409 | 1,353 | 1,405 | +33 | +2.4 | 574,300 |
| 6/20 | 1,390 | 1,405 | 1,353 | 1,372 | -28 | -2.0 | 359,400 |
| 6/19 | 1,380 | 1,402 | 1,380 | 1,400 | +39 | +2.9 | 218,900 |
| 6/18 | 1,357 | 1,373 | 1,348 | 1,361 | +3 | +0.2 | 244,100 |
| 6/17 | 1,369 | 1,387 | 1,343 | 1,358 | -39 | -2.8 | 440,900 |
| 6/14 | 1,347 | 1,402 | 1,339 | 1,397 | +60 | +4.5 | 402,900 |
| 6/13 | 1,395 | 1,410 | 1,336 | 1,337 | +24 | +1.8 | 718,200 |
| 6/12 | 1,295 | 1,332 | 1,293 | 1,313 | +15 | +1.2 | 273,000 |
| 6/11 | 1,300 | 1,307 | 1,287 | 1,298 | +17 | +1.3 | 352,200 |
| 6/10 | 1,274 | 1,292 | 1,258 | 1,281 | -4 | -0.3 | 317,300 |
| 6/7 | 1,290 | 1,293 | 1,271 | 1,285 | -15 | -1.2 | 342,500 |
| 6/6 | 1,328 | 1,331 | 1,298 | 1,300 | -44 | -3.3 | 340,500 |
| 6/5 | 1,350 | 1,371 | 1,337 | 1,344 | -11 | -0.8 | 242,300 |
| 6/4 | 1,330 | 1,372 | 1,325 | 1,355 | +4 | +0.3 | 224,700 |
| 6/3 | 1,366 | 1,382 | 1,351 | 1,351 | +7 | +0.5 | 213,800 |
▶︎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
