！決算発表予定日 2024/05/15
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,158 (23/07/31) | 1,625 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,077 (24/01/05) | 1,656 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,729 | 1,747 | 1,704 | 1,730 | +19 | +1.1 | 365,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 1,704 | 1,737 | 1,656 | 1,673 | -52 | -3.0 | 663,900 |
| 4/12 | 1,715 | 1,779 | 1,692 | 1,725 | +13 | +0.8 | 533,500 |
| 4/5 | 1,827 | 1,833 | 1,688 | 1,712 | -80 | -4.5 | 646,000 |
| 3/29 | 1,889 | 1,890 | 1,781 | 1,792 | -108 | -5.7 | 726,300 |
| 3/22 | 1,876 | 1,923 | 1,860 | 1,900 | +47 | +2.5 | 418,900 |
| 3/15 | 1,880 | 1,917 | 1,847 | 1,853 | -47 | -2.5 | 462,100 |
| 3/8 | 1,959 | 1,985 | 1,870 | 1,900 | -59 | -3.0 | 489,300 |
| 3/1 | 1,902 | 2,005 | 1,887 | 1,959 | +49 | +2.6 | 515,900 |
| 2/22 | 1,858 | 1,974 | 1,855 | 1,910 | +48 | +2.6 | 595,000 |
| 2/16 | 1,810 | 1,900 | 1,806 | 1,862 | +61 | +3.4 | 597,700 |
| 2/9 | 1,860 | 1,884 | 1,787 | 1,801 | -42 | -2.3 | 785,400 |
| 2/2 | 2,012 | 2,023 | 1,842 | 1,843 | -169 | -8.4 | 1,168,100 |
| 1/26 | 2,000 | 2,043 | 1,980 | 2,012 | +24 | +1.2 | 550,200 |
| 1/19 | 1,997 | 2,034 | 1,944 | 1,988 | -15 | -0.8 | 545,000 |
| 1/12 | 2,056 | 2,064 | 1,982 | 2,003 | -15 | -0.7 | 407,500 |
| 1/5 | 2,019 | 2,077 | 2,014 | 2,018 | -30 | -1.5 | 254,100 |
| 12/29 | 1,967 | 2,050 | 1,922 | 2,048 | +88 | +4.5 | 472,900 |
| 12/22 | 1,888 | 1,965 | 1,867 | 1,960 | +68 | +3.6 | 528,100 |
| 12/15 | 1,857 | 1,927 | 1,840 | 1,892 | +65 | +3.6 | 627,100 |
| 12/8 | 1,875 | 1,918 | 1,817 | 1,827 | -65 | -3.4 | 518,000 |
| 12/1 | 1,894 | 1,976 | 1,884 | 1,892 | +19 | +1.0 | 697,400 |
| 11/24 | 1,819 | 1,876 | 1,803 | 1,873 | +54 | +3.0 | 578,300 |
| 11/17 | 1,827 | 1,856 | 1,792 | 1,819 | +15 | +0.8 | 467,500 |
| 11/10 | 1,833 | 1,841 | 1,786 | 1,804 | +11 | +0.6 | 499,500 |
| 11/2 | 1,699 | 1,821 | 1,625 | 1,793 | +81 | +4.7 | 835,300 |
| 10/27 | 1,750 | 1,769 | 1,684 | 1,712 | -41 | -2.3 | 545,500 |
| 10/20 | 1,810 | 1,863 | 1,738 | 1,753 | -75 | -4.1 | 441,300 |
| 10/13 | 1,930 | 1,935 | 1,827 | 1,828 | -75 | -3.9 | 439,200 |
▶︎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