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
1,582.9
円
(09:16)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,590 | 1,598 | 1,572 | 1,574 | -36 | -2.2 | 13,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,717 | 1,734 | 1,689 | 1,705 | -20 | -1.2 | 155,300 |
| 4/16 | 1,704 | 1,726 | 1,690 | 1,725 | +25 | +1.5 | 137,400 |
| 4/15 | 1,704 | 1,718 | 1,687 | 1,700 | -25 | -1.5 | 126,500 |
| 4/12 | 1,777 | 1,779 | 1,719 | 1,725 | -39 | -2.2 | 109,100 |
| 4/11 | 1,715 | 1,774 | 1,709 | 1,764 | +44 | +2.6 | 142,100 |
| 4/10 | 1,720 | 1,734 | 1,716 | 1,720 | -4 | -0.2 | 103,000 |
| 4/9 | 1,707 | 1,730 | 1,703 | 1,724 | +17 | +1.0 | 99,200 |
| 4/8 | 1,715 | 1,721 | 1,692 | 1,707 | -5 | -0.3 | 80,100 |
| 4/5 | 1,698 | 1,719 | 1,689 | 1,712 | -6 | -0.4 | 52,500 |
| 4/4 | 1,700 | 1,732 | 1,691 | 1,718 | +27 | +1.6 | 105,400 |
| 4/3 | 1,738 | 1,738 | 1,688 | 1,691 | -71 | -4.0 | 242,000 |
| 4/2 | 1,786 | 1,797 | 1,751 | 1,762 | -55 | -3.0 | 153,000 |
| 4/1 | 1,827 | 1,833 | 1,804 | 1,817 | +25 | +1.4 | 93,100 |
| 3/29 | 1,782 | 1,800 | 1,781 | 1,792 | +4 | +0.2 | 115,700 |
| 3/28 | 1,816 | 1,839 | 1,783 | 1,788 | -50 | -2.7 | 130,300 |
| 3/27 | 1,839 | 1,848 | 1,830 | 1,838 | -6 | -0.3 | 171,400 |
| 3/26 | 1,829 | 1,852 | 1,826 | 1,844 | +6 | +0.3 | 123,300 |
| 3/25 | 1,889 | 1,890 | 1,838 | 1,838 | -62 | -3.3 | 185,600 |
| 3/22 | 1,885 | 1,905 | 1,875 | 1,900 | +9 | +0.5 | 107,300 |
| 3/21 | 1,914 | 1,923 | 1,891 | 1,891 | -6 | -0.3 | 98,100 |
| 3/19 | 1,888 | 1,906 | 1,874 | 1,897 | +18 | +1.0 | 108,900 |
| 3/18 | 1,876 | 1,885 | 1,860 | 1,879 | +26 | +1.4 | 104,600 |
| 3/15 | 1,870 | 1,874 | 1,853 | 1,853 | -27 | -1.4 | 80,200 |
| 3/14 | 1,866 | 1,882 | 1,847 | 1,880 | +4 | +0.2 | 100,800 |
| 3/13 | 1,908 | 1,917 | 1,866 | 1,876 | -19 | -1.0 | 70,900 |
| 3/12 | 1,867 | 1,896 | 1,848 | 1,895 | +5 | +0.3 | 84,300 |
| 3/11 | 1,880 | 1,907 | 1,873 | 1,890 | -10 | -0.5 | 125,900 |
| 3/8 | 1,890 | 1,910 | 1,870 | 1,900 | -7 | -0.4 | 100,000 |
| 3/7 | 1,914 | 1,936 | 1,900 | 1,907 | +11 | +0.6 | 106,700 |
| 3/6 | 1,910 | 1,914 | 1,890 | 1,896 | -4 | -0.2 | 89,900 |
▶︎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
