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
1,596
円
(21:57)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,575 | 1,591 | 1,570 | 1,570 | -16 | -1.0 | 60,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/5 | 1,933 | 1,933 | 1,889 | 1,900 | -32 | -1.7 | 93,400 |
| 3/4 | 1,959 | 1,985 | 1,932 | 1,932 | -27 | -1.4 | 99,300 |
| 3/1 | 1,987 | 2,005 | 1,953 | 1,959 | -16 | -0.8 | 109,000 |
| 2/29 | 1,949 | 1,977 | 1,942 | 1,975 | +26 | +1.3 | 122,000 |
| 2/28 | 1,920 | 1,956 | 1,920 | 1,949 | +28 | +1.5 | 91,300 |
| 2/27 | 1,914 | 1,928 | 1,906 | 1,921 | +32 | +1.7 | 86,000 |
| 2/26 | 1,902 | 1,922 | 1,887 | 1,889 | -21 | -1.1 | 107,600 |
| 2/22 | 1,940 | 1,966 | 1,897 | 1,910 | -28 | -1.4 | 146,800 |
| 2/21 | 1,924 | 1,974 | 1,895 | 1,938 | +52 | +2.8 | 185,900 |
| 2/20 | 1,930 | 1,930 | 1,883 | 1,886 | -43 | -2.2 | 109,600 |
| 2/19 | 1,858 | 1,933 | 1,855 | 1,929 | +67 | +3.6 | 152,700 |
| 2/16 | 1,871 | 1,900 | 1,859 | 1,862 | +3 | +0.2 | 126,300 |
| 2/15 | 1,827 | 1,873 | 1,821 | 1,859 | +31 | +1.7 | 159,100 |
| 2/14 | 1,831 | 1,841 | 1,812 | 1,828 | -13 | -0.7 | 115,000 |
| 2/13 | 1,810 | 1,851 | 1,806 | 1,841 | +40 | +2.2 | 197,300 |
| 2/9 | 1,813 | 1,837 | 1,801 | 1,801 | 0 | 0.0 | 94,500 |
| 2/8 | 1,830 | 1,830 | 1,787 | 1,801 | -48 | -2.6 | 192,800 |
| 2/7 | 1,825 | 1,855 | 1,819 | 1,849 | +19 | +1.0 | 163,500 |
| 2/6 | 1,870 | 1,884 | 1,830 | 1,830 | -47 | -2.5 | 141,600 |
| 2/5 | 1,860 | 1,877 | 1,833 | 1,877 | +34 | +1.8 | 193,000 |
| 2/2 | 1,914 | 1,916 | 1,842 | 1,843 | -105 | -5.4 | 408,000 |
| 2/1 | 1,913 | 1,973 | 1,908 | 1,948 | +10 | +0.5 | 163,700 |
| 1/31 | 1,980 | 2,023 | 1,881 | 1,938 | -36 | -1.8 | 329,300 |
| 1/30 | 2,000 | 2,012 | 1,971 | 1,974 | -15 | -0.8 | 163,200 |
| 1/29 | 2,012 | 2,012 | 1,989 | 1,989 | -23 | -1.1 | 103,900 |
| 1/26 | 2,011 | 2,043 | 2,001 | 2,012 | +9 | +0.5 | 140,900 |
| 1/25 | 2,015 | 2,030 | 1,980 | 2,003 | -23 | -1.1 | 107,600 |
| 1/24 | 2,018 | 2,043 | 2,006 | 2,026 | +5 | +0.3 | 100,500 |
▶︎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
