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
1,596
円
(21:57)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,617 | 1,640 | 1,548 | 1,570 | -38 | -2.4 | 728,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,184 | 2,203 | 1,961 | 2,121 | +16 | +0.8 | 1,940,700 |
| 11/6 | 2,298 | 2,300 | 1,870 | 2,105 | -218 | -9.4 | 2,958,400 |
| 10/30 | 2,214 | 2,362 | 2,125 | 2,323 | +138 | +6.3 | 962,300 |
| 10/23 | 2,306 | 2,338 | 2,140 | 2,185 | -103 | -4.5 | 853,800 |
| 10/16 | 2,340 | 2,399 | 2,264 | 2,288 | -20 | -0.9 | 750,600 |
| 10/9 | 2,367 | 2,413 | 2,271 | 2,308 | -31 | -1.3 | 811,400 |
| 10/2 | 2,352 | 2,469 | 2,289 | 2,339 | -14 | -0.6 | 1,034,900 |
| 9/25 | 2,381 | 2,409 | 2,272 | 2,353 | -36 | -1.5 | 600,900 |
| 9/18 | 2,260 | 2,402 | 2,227 | 2,389 | +167 | +7.5 | 1,126,200 |
| 9/11 | 2,349 | 2,365 | 2,048 | 2,222 | -117 | -5.0 | 1,333,400 |
| 9/4 | 2,279 | 2,395 | 2,177 | 2,339 | +99 | +4.4 | 1,538,300 |
| 8/28 | 2,285 | 2,294 | 2,166 | 2,240 | +14 | +0.6 | 1,623,200 |
| 8/21 | 2,395 | 2,470 | 2,201 | 2,226 | -119 | -5.1 | 1,669,500 |
| 8/14 | 2,152 | 2,385 | 2,145 | 2,345 | +168 | +7.7 | 2,060,200 |
| 8/7 | 2,406 | 2,485 | 2,074 | 2,177 | -194 | -8.2 | 4,222,700 |
| 7/31 | 2,624 | 2,803 | 2,272 | 2,371 | -283 | -10.7 | 3,598,400 |
| 7/22 | 2,506 | 2,742 | 2,494 | 2,654 | +135 | +5.4 | 1,355,900 |
| 7/17 | 2,583 | 2,615 | 2,452 | 2,519 | -68 | -2.6 | 1,296,900 |
| 7/10 | 2,603 | 2,676 | 2,500 | 2,587 | -66 | -2.5 | 1,972,700 |
| 7/3 | 2,468 | 2,678 | 2,355 | 2,653 | +183 | +7.4 | 3,068,000 |
| 6/26 | 2,118 | 2,666 | 2,100 | 2,470 | +369 | +17.6 | 3,956,500 |
| 6/19 | 2,054 | 2,128 | 1,989 | 2,101 | +79 | +3.9 | 2,008,700 |
| 6/12 | 2,100 | 2,120 | 1,955 | 2,022 | -54 | -2.6 | 2,333,800 |
| 6/5 | 2,190 | 2,240 | 2,038 | 2,076 | -108 | -5.0 | 2,119,500 |
| 5/29 | 2,088 | 2,237 | 2,077 | 2,184 | +87 | +4.2 | 2,991,000 |
| 5/22 | 2,120 | 2,313 | 1,991 | 2,097 | -31 | -1.5 | 3,606,500 |
| 5/15 | 1,900 | 2,137 | 1,827 | 2,128 | +202 | +10.5 | 2,722,200 |
| 5/8 | 1,870 | 1,952 | 1,862 | 1,926 | +52 | +2.8 | 546,500 |
| 5/1 | 1,904 | 1,968 | 1,854 | 1,874 | -36 | -1.9 | 1,406,900 |
| 4/24 | 1,900 | 1,996 | 1,876 | 1,910 | -1 | -0.1 | 1,577,100 |
▶︎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
