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
1,582.9
円
(09:16)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,617 | 1,640 | 1,571 | 1,574 | -34 | -2.1 | 421,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,301 | 2,342 | 2,230 | 2,339 | +13 | +0.6 | 543,800 |
| 7/29 | 2,305 | 2,349 | 2,248 | 2,326 | +18 | +0.8 | 416,700 |
| 7/22 | 2,252 | 2,309 | 2,192 | 2,308 | +39 | +1.7 | 397,300 |
| 7/15 | 2,232 | 2,279 | 2,134 | 2,269 | +69 | +3.1 | 618,000 |
| 7/8 | 2,153 | 2,235 | 2,127 | 2,200 | +60 | +2.8 | 505,500 |
| 7/1 | 2,226 | 2,247 | 2,106 | 2,140 | -59 | -2.7 | 719,700 |
| 6/24 | 1,974 | 2,199 | 1,911 | 2,199 | +242 | +12.4 | 627,000 |
| 6/17 | 1,934 | 2,026 | 1,895 | 1,957 | -15 | -0.8 | 472,900 |
| 6/10 | 2,069 | 2,091 | 1,965 | 1,972 | -106 | -5.1 | 424,800 |
| 6/3 | 2,165 | 2,207 | 2,062 | 2,078 | -58 | -2.7 | 428,500 |
| 5/27 | 2,083 | 2,162 | 2,052 | 2,136 | +93 | +4.6 | 437,600 |
| 5/20 | 1,878 | 2,044 | 1,854 | 2,043 | +45 | +2.3 | 774,000 |
| 5/13 | 2,100 | 2,111 | 1,976 | 1,998 | -124 | -5.8 | 427,900 |
| 5/6 | 2,147 | 2,150 | 2,095 | 2,122 | -44 | -2.0 | 180,400 |
| 4/28 | 2,074 | 2,167 | 2,065 | 2,166 | +28 | +1.3 | 511,400 |
| 4/22 | 2,125 | 2,172 | 2,090 | 2,138 | -23 | -1.1 | 478,700 |
| 4/15 | 2,151 | 2,171 | 2,083 | 2,161 | +1 | +0.1 | 441,000 |
| 4/8 | 2,060 | 2,170 | 2,055 | 2,160 | +124 | +6.1 | 643,400 |
| 4/1 | 1,914 | 2,070 | 1,859 | 2,036 | +104 | +5.4 | 1,140,300 |
| 3/25 | 1,869 | 1,935 | 1,833 | 1,932 | +23 | +1.2 | 887,300 |
| 3/18 | 1,869 | 1,925 | 1,807 | 1,909 | +27 | +1.4 | 911,800 |
| 3/11 | 1,883 | 1,929 | 1,802 | 1,882 | -52 | -2.7 | 525,300 |
| 3/4 | 1,998 | 2,045 | 1,933 | 1,934 | -108 | -5.3 | 681,400 |
| 2/25 | 2,024 | 2,095 | 2,006 | 2,042 | -8 | -0.4 | 341,100 |
| 2/18 | 2,007 | 2,116 | 1,985 | 2,050 | -7 | -0.3 | 518,700 |
| 2/10 | 1,880 | 2,088 | 1,872 | 2,057 | +194 | +10.4 | 701,100 |
| 2/4 | 1,820 | 1,957 | 1,813 | 1,863 | +45 | +2.5 | 853,500 |
| 1/28 | 1,894 | 1,899 | 1,757 | 1,818 | -76 | -4.0 | 874,400 |
| 1/21 | 1,989 | 2,042 | 1,852 | 1,894 | -100 | -5.0 | 555,800 |
| 1/14 | 2,057 | 2,149 | 1,969 | 1,994 | -82 | -4.0 | 538,500 |
▶︎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
