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 | 1,640 | 1,475 | 1,610 | +89 | +5.9 | 2,588,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,480 | 1,570 | 1,384 | 1,527 | +38 | +2.6 | 3,006,300 |
| 19/09 | 1,266 | 1,489 | 1,252 | 1,489 | +218 | +17.2 | 1,897,400 |
| 19/08 | 1,172 | 1,280 | 1,075 | 1,271 | +96 | +8.2 | 2,642,800 |
| 19/07 | 1,312 | 1,382 | 1,150 | 1,175 | -118 | -9.1 | 2,849,700 |
| 19/06 | 1,314 | 1,462 | 1,268 | 1,293 | -51 | -3.8 | 2,233,900 |
| 19/05 | 1,195 | 1,411 | 1,127 | 1,344 | +161 | +13.6 | 3,347,900 |
| 19/04 | 1,126 | 1,229 | 1,075 | 1,183 | +78 | +7.1 | 1,656,100 |
| 19/03 | 1,090 | 1,146 | 1,054 | 1,105 | +13 | +1.2 | 2,688,500 |
| 19/02 | 1,043 | 1,127 | 1,016 | 1,092 | +27 | +2.5 | 2,587,700 |
| 19/01 | 926 | 1,102 | 926 | 1,065 | +85 | +8.7 | 2,379,400 |
| 18/12 | 1,129 | 1,165 | 880 | 980 | -140 | -12.5 | 2,274,900 |
| 18/11 | 1,053 | 1,163 | 965 | 1,120 | +69 | +6.6 | 4,449,800 |
| 18/10 | 1,239 | 1,299 | 993 | 1,051 | -188 | -15.2 | 3,262,900 |
| 18/09 | 1,140 | 1,256 | 1,036 | 1,239 | +106 | +9.4 | 2,072,200 |
| 18/08 | 1,207 | 1,207 | 958 | 1,133 | -84 | -6.9 | 3,282,500 |
| 18/07 | 999 | 1,230 | 971 | 1,217 | +209 | +20.7 | 2,445,000 |
| 18/06 | 1,140 | 1,169 | 998 | 1,008 | -102 | -9.2 | 2,094,400 |
| 18/05 | 1,099 | 1,250 | 1,096 | 1,110 | +14 | +1.3 | 2,853,400 |
| 18/04 | 1,078 | 1,122 | 1,013 | 1,096 | +13 | +1.2 | 2,040,000 |
| 18/03 | 1,097 | 1,156 | 932 | 1,083 | +30 | +2.9 | 5,262,200 |
| 18/02 | 992 | 1,086 | 840 | 1,053 | +75 | +7.7 | 4,305,200 |
| 18/01 | 898 | 1,016 | 883 | 978 | +90 | +10.1 | 2,036,800 |
| 17/12 | 820 | 928 | 788 | 888 | +63 | +7.6 | 2,923,200 |
| 17/11 | 791 | 858 | 767 | 825 | +28 | +3.5 | 2,028,000 |
| 17/10 | 787 | 801 | 755 | 797 | +21 | +2.7 | 1,839,200 |
| 17/09 | 782 | 805 | 721 | 776 | -2 | -0.3 | 2,999,600 |
| 17/08 | 657 | 782 | 648 | 778 | +130 | +20.1 | 4,143,600 |
| 17/07 | 672 | 687 | 641 | 648 | -12 | -1.8 | 2,583,200 |
| 17/06 | 641 | 687 | 637 | 660 | +15 | +2.3 | 3,412,000 |
| 17/05 | 607 | 653 | 595 | 645 | +36 | +5.9 | 3,692,800 |
▶︎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
