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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,617 | 1,640 | 1,574 | 1,610 | +2 | +0.1 | 568,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,878 | 1,966 | 1,855 | 1,948 | +100 | +5.4 | 818,700 |
| 9/22 | 1,937 | 1,956 | 1,805 | 1,848 | -97 | -5.0 | 559,200 |
| 9/15 | 1,935 | 1,955 | 1,902 | 1,945 | +1 | +0.1 | 482,500 |
| 9/8 | 2,033 | 2,046 | 1,929 | 1,944 | -57 | -2.9 | 576,600 |
| 9/1 | 1,968 | 2,010 | 1,922 | 2,001 | +42 | +2.1 | 475,800 |
| 8/25 | 1,894 | 1,971 | 1,894 | 1,959 | +69 | +3.7 | 419,400 |
| 8/18 | 1,965 | 2,002 | 1,887 | 1,890 | -85 | -4.3 | 517,200 |
| 8/10 | 1,994 | 2,016 | 1,921 | 1,975 | -31 | -1.6 | 423,400 |
| 8/4 | 2,140 | 2,158 | 1,945 | 2,006 | -28 | -1.4 | 953,500 |
| 7/28 | 2,100 | 2,131 | 2,010 | 2,034 | -27 | -1.3 | 803,100 |
| 7/21 | 2,008 | 2,136 | 1,976 | 2,061 | +59 | +3.0 | 840,200 |
| 7/14 | 1,912 | 2,037 | 1,886 | 2,002 | +98 | +5.2 | 1,339,900 |
| 7/7 | 1,928 | 1,951 | 1,875 | 1,904 | -11 | -0.6 | 993,600 |
| 6/30 | 1,945 | 1,960 | 1,906 | 1,915 | -29 | -1.5 | 933,200 |
| 6/23 | 1,910 | 2,014 | 1,868 | 1,944 | +26 | +1.4 | 1,252,600 |
| 6/16 | 1,900 | 1,962 | 1,895 | 1,918 | +42 | +2.2 | 914,000 |
| 6/9 | 2,007 | 2,014 | 1,872 | 1,876 | -101 | -5.1 | 1,525,500 |
| 6/2 | 2,142 | 2,143 | 1,946 | 1,977 | -129 | -6.1 | 1,018,100 |
| 5/26 | 2,032 | 2,124 | 2,002 | 2,106 | +63 | +3.1 | 1,129,000 |
| 5/19 | 2,100 | 2,119 | 2,013 | 2,043 | -15 | -0.7 | 816,600 |
| 5/12 | 2,050 | 2,117 | 2,022 | 2,058 | -1 | -0.1 | 437,700 |
| 5/2 | 2,124 | 2,124 | 2,059 | 2,059 | -47 | -2.2 | 137,500 |
| 4/28 | 2,160 | 2,195 | 2,081 | 2,106 | -53 | -2.5 | 284,500 |
| 4/21 | 2,165 | 2,200 | 2,145 | 2,159 | -15 | -0.7 | 297,800 |
| 4/14 | 2,087 | 2,190 | 2,058 | 2,174 | +93 | +4.5 | 401,700 |
| 4/7 | 2,203 | 2,203 | 2,064 | 2,081 | -94 | -4.3 | 442,600 |
| 3/31 | 2,171 | 2,206 | 2,139 | 2,175 | +24 | +1.1 | 376,800 |
| 3/24 | 2,213 | 2,235 | 2,146 | 2,151 | -62 | -2.8 | 314,900 |
| 3/17 | 2,161 | 2,214 | 2,069 | 2,213 | +61 | +2.8 | 721,300 |
| 3/10 | 2,156 | 2,233 | 2,111 | 2,152 | -4 | -0.2 | 1,017,100 |
▶︎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
