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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,510 | 1,639 | 1,475 | 1,608 | +87 | +5.7 | 2,186,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,428 | 1,545 | 1,400 | 1,521 | +102 | +7.2 | 2,347,100 |
| 24/09 | 1,422 | 1,469 | 1,351 | 1,419 | +5 | +0.4 | 2,762,200 |
| 24/08 | 1,463 | 1,471 | 1,160 | 1,414 | -57 | -3.9 | 3,863,200 |
| 24/07 | 1,470 | 1,486 | 1,382 | 1,471 | +21 | +1.5 | 4,110,100 |
| 24/06 | 1,366 | 1,464 | 1,258 | 1,450 | +106 | +7.9 | 6,272,800 |
| 24/05 | 1,739 | 1,747 | 1,287 | 1,344 | -387 | -22.4 | 6,308,700 |
| 24/04 | 1,827 | 1,833 | 1,656 | 1,731 | -61 | -3.4 | 2,805,300 |
| 24/03 | 1,987 | 2,005 | 1,781 | 1,792 | -183 | -9.3 | 2,205,600 |
| 24/02 | 1,913 | 1,977 | 1,787 | 1,975 | +37 | +1.9 | 2,956,700 |
| 24/01 | 2,019 | 2,077 | 1,881 | 1,938 | -110 | -5.4 | 2,353,200 |
| 23/12 | 1,925 | 2,050 | 1,817 | 2,048 | +106 | +5.5 | 2,309,400 |
| 23/11 | 1,783 | 1,976 | 1,744 | 1,942 | +213 | +12.3 | 2,391,500 |
| 23/10 | 1,967 | 1,998 | 1,625 | 1,729 | -219 | -11.2 | 2,455,500 |
| 23/09 | 1,940 | 2,046 | 1,805 | 1,948 | +4 | +0.2 | 2,599,200 |
| 23/08 | 2,095 | 2,100 | 1,887 | 1,944 | -163 | -7.7 | 2,378,100 |
| 23/07 | 1,928 | 2,158 | 1,875 | 2,107 | +192 | +10.0 | 4,225,800 |
| 23/06 | 1,959 | 2,014 | 1,868 | 1,915 | -48 | -2.5 | 4,976,800 |
| 23/05 | 2,124 | 2,143 | 1,946 | 1,963 | -143 | -6.8 | 3,187,400 |
| 23/04 | 2,203 | 2,203 | 2,058 | 2,106 | -69 | -3.2 | 1,426,600 |
| 23/03 | 2,250 | 2,267 | 2,069 | 2,175 | -97 | -4.3 | 3,048,600 |
| 23/02 | 2,420 | 2,455 | 2,219 | 2,272 | -145 | -6.0 | 1,504,700 |
| 23/01 | 2,425 | 2,463 | 2,290 | 2,417 | -26 | -1.1 | 1,669,600 |
| 22/12 | 2,471 | 2,495 | 2,191 | 2,443 | -16 | -0.7 | 2,012,000 |
| 22/11 | 2,397 | 2,594 | 2,350 | 2,459 | +53 | +2.2 | 1,506,200 |
| 22/10 | 2,475 | 2,563 | 2,319 | 2,406 | -89 | -3.6 | 2,629,500 |
| 22/09 | 2,274 | 2,528 | 2,168 | 2,495 | +197 | +8.6 | 1,943,500 |
| 22/08 | 2,301 | 2,450 | 2,230 | 2,298 | -28 | -1.2 | 2,010,400 |
| 22/07 | 2,167 | 2,349 | 2,127 | 2,326 | +180 | +8.4 | 2,045,700 |
| 22/06 | 2,169 | 2,247 | 1,895 | 2,146 | -22 | -1.0 | 2,334,900 |
| 22/05 | 2,147 | 2,207 | 1,854 | 2,168 | +2 | +0.1 | 2,049,700 |
▶︎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
