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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,489 | 1,626 | 1,475 | 1,608 | +88 | +5.8 | 863,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,543 | 1,585 | 1,520 | 1,520 | -46 | -2.9 | 589,700 |
| 11/8 | 1,500 | 1,639 | 1,500 | 1,566 | +75 | +5.0 | 652,700 |
| 11/1 | 1,478 | 1,545 | 1,478 | 1,491 | +21 | +1.4 | 466,800 |
| 10/25 | 1,510 | 1,527 | 1,455 | 1,470 | -40 | -2.7 | 522,700 |
| 10/18 | 1,515 | 1,523 | 1,485 | 1,510 | +4 | +0.3 | 432,900 |
| 10/11 | 1,501 | 1,519 | 1,454 | 1,506 | +30 | +2.0 | 540,900 |
| 10/4 | 1,423 | 1,476 | 1,400 | 1,476 | +23 | +1.6 | 654,900 |
| 9/27 | 1,437 | 1,469 | 1,409 | 1,453 | +30 | +2.1 | 530,600 |
| 9/20 | 1,384 | 1,442 | 1,351 | 1,423 | +37 | +2.7 | 587,400 |
| 9/13 | 1,369 | 1,436 | 1,354 | 1,386 | -35 | -2.5 | 737,200 |
| 9/6 | 1,422 | 1,450 | 1,387 | 1,421 | +7 | +0.5 | 716,900 |
| 8/30 | 1,388 | 1,425 | 1,381 | 1,414 | +25 | +1.8 | 447,700 |
| 8/23 | 1,400 | 1,411 | 1,381 | 1,389 | -17 | -1.2 | 342,300 |
| 8/16 | 1,313 | 1,419 | 1,309 | 1,406 | +114 | +8.8 | 778,000 |
| 8/9 | 1,261 | 1,364 | 1,160 | 1,292 | -48 | -3.6 | 1,849,900 |
| 8/2 | 1,447 | 1,475 | 1,338 | 1,340 | -95 | -6.6 | 1,014,100 |
| 7/26 | 1,470 | 1,480 | 1,406 | 1,435 | -30 | -2.1 | 720,600 |
| 7/19 | 1,458 | 1,475 | 1,432 | 1,465 | 0 | 0.0 | 773,200 |
| 7/12 | 1,416 | 1,486 | 1,382 | 1,465 | +54 | +3.8 | 1,231,600 |
| 7/5 | 1,470 | 1,472 | 1,400 | 1,411 | -39 | -2.7 | 815,900 |
| 6/28 | 1,409 | 1,464 | 1,396 | 1,450 | +45 | +3.2 | 1,007,800 |
| 6/21 | 1,369 | 1,409 | 1,343 | 1,405 | +8 | +0.6 | 1,837,600 |
| 6/14 | 1,274 | 1,410 | 1,258 | 1,397 | +112 | +8.7 | 2,063,600 |
| 6/7 | 1,366 | 1,382 | 1,271 | 1,285 | -59 | -4.4 | 1,363,800 |
| 5/31 | 1,365 | 1,370 | 1,294 | 1,344 | -26 | -1.9 | 1,229,100 |
| 5/24 | 1,418 | 1,463 | 1,287 | 1,370 | -52 | -3.7 | 3,047,500 |
| 5/17 | 1,726 | 1,747 | 1,410 | 1,422 | -304 | -17.6 | 1,552,800 |
| 5/10 | 1,729 | 1,747 | 1,704 | 1,726 | +15 | +0.9 | 379,200 |
| 5/2 | 1,739 | 1,739 | 1,710 | 1,711 | -22 | -1.3 | 184,500 |
| 4/26 | 1,699 | 1,770 | 1,683 | 1,733 | +60 | +3.6 | 877,500 |
▶︎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
