KabuInsight

イー・ガーディアン

6050
プライム/サービス業/E-Guardian Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,602.01,619.01,602.01,617.0+5.0+0.31%15,200
2026-03-121,622.01,630.01,607.01,612.0-16.0-0.98%20,600
2026-03-111,644.01,645.01,628.01,628.0-9.0-0.55%8,700
2026-03-101,620.01,640.01,615.01,637.0+33.0+2.06%20,600
2026-03-091,602.01,617.01,594.01,604.0-17.0-1.05%40,800
2026-03-061,610.01,646.01,608.01,621.0+1.0+0.06%24,700
2026-03-051,632.01,649.01,620.01,620.0+19.0+1.19%34,100
2026-03-041,605.01,619.01,598.01,601.0-6.0-0.37%44,400
2026-03-031,659.01,659.01,607.01,607.0-41.0-2.49%33,100
2026-03-021,656.01,660.01,645.01,648.0-20.0-1.20%19,200
2026-02-271,672.01,678.01,665.01,668.0+7.0+0.42%15,500
2026-02-261,658.01,680.01,658.01,661.0+9.0+0.54%38,700
2026-02-251,631.01,657.01,631.01,652.0+26.0+1.60%22,200
2026-02-241,635.01,636.01,626.01,626.0-17.0-1.03%22,300
2026-02-201,648.01,648.01,633.01,643.0-1.0-0.06%23,200
2026-02-191,625.01,649.01,625.01,644.0+22.0+1.36%25,200
2026-02-181,611.01,631.01,611.01,622.0+19.0+1.19%35,500
2026-02-171,605.01,611.01,598.01,603.00.00.00%44,600
2026-02-161,606.01,620.01,603.01,603.0-3.0-0.19%37,300
2026-02-131,642.01,643.01,605.01,606.0-30.0-1.83%72,500
2026-02-121,662.01,667.01,631.01,636.0-19.0-1.15%53,700
2026-02-101,651.01,667.01,651.01,655.0+4.0+0.24%23,100
2026-02-091,672.01,673.01,645.01,651.0-9.0-0.54%46,300
2026-02-061,639.01,660.01,632.01,660.0+19.0+1.16%21,500
2026-02-051,632.01,661.01,632.01,641.0+10.0+0.61%44,200
2026-02-041,612.01,637.01,605.01,631.0-61.0-3.61%145,800
2026-02-031,696.01,700.01,676.01,692.0+1.0+0.06%49,200
2026-02-021,718.01,722.01,686.01,691.0-17.0-1.00%32,100
2026-01-301,696.01,708.01,693.01,708.0+13.0+0.77%23,200
2026-01-291,686.01,699.01,677.01,695.0+6.0+0.36%29,700
2026-01-281,709.01,709.01,687.01,689.0-27.0-1.57%37,800
2026-01-271,712.01,722.01,705.01,716.0+7.0+0.41%21,500
2026-01-261,748.01,749.01,708.01,709.0-27.0-1.56%38,200
2026-01-231,727.01,744.01,725.01,736.0+15.0+0.87%33,000
2026-01-221,713.01,729.01,710.01,721.0+12.0+0.70%20,900
2026-01-211,708.01,709.01,684.01,709.0-5.0-0.29%32,900
2026-01-201,738.01,739.01,714.01,714.0-14.0-0.81%28,300
2026-01-191,746.01,750.01,725.01,728.00.00.00%46,700
2026-01-161,724.01,733.01,719.01,728.0+14.0+0.82%37,500
2026-01-151,677.01,719.01,677.01,714.0+41.0+2.45%53,700
2026-01-141,670.01,682.01,667.01,673.0+4.0+0.24%31,100
2026-01-131,710.01,710.01,667.01,669.0-27.0-1.59%89,500
2026-01-091,700.01,703.01,691.01,696.0-1.0-0.06%35,100
2026-01-081,698.01,705.01,690.01,697.0+2.0+0.12%37,700
2026-01-071,693.01,698.01,676.01,695.0+3.0+0.18%34,300
2026-01-061,670.01,693.01,670.01,692.0+29.0+1.74%32,900
2026-01-051,681.01,685.01,661.01,663.0-8.0-0.48%33,200
2025-12-301,691.01,691.01,670.01,671.0-9.0-0.54%27,700
2025-12-291,671.01,685.01,661.01,680.0+21.0+1.27%38,900
2025-12-261,661.01,669.01,657.01,659.0+3.0+0.18%37,600
2025-12-251,641.01,662.01,640.01,656.0+20.0+1.22%55,100
2025-12-241,646.01,651.01,635.01,636.0-10.0-0.61%43,300
2025-12-231,640.01,654.01,640.01,646.0+8.0+0.49%51,400
2025-12-221,654.01,662.01,638.01,638.0-5.0-0.30%52,400
2025-12-191,625.01,643.01,620.01,643.0+24.0+1.48%45,900
2025-12-181,609.01,622.01,607.01,619.0+10.0+0.62%39,200
2025-12-171,628.01,628.01,603.01,609.0-20.0-1.23%51,600
2025-12-161,648.01,650.01,629.01,629.0-20.0-1.21%41,700
2025-12-151,616.01,650.01,616.01,649.0+27.0+1.66%53,300
2025-12-121,605.01,623.01,605.01,622.0+21.0+1.31%54,900
2025-12-111,622.01,625.01,601.01,601.0-20.0-1.23%76,900
2025-12-101,621.01,633.01,617.01,621.0+1.0+0.06%45,400
2025-12-091,639.01,645.01,612.01,620.0-19.0-1.16%80,900
2025-12-081,635.01,645.01,633.01,639.0+4.0+0.24%30,300
2025-12-051,646.01,652.01,635.01,635.0-6.0-0.37%35,300
2025-12-041,631.01,652.01,628.01,641.0+9.0+0.55%41,900
2025-12-031,650.01,654.01,632.01,632.0-19.0-1.15%42,500
2025-12-021,665.01,665.01,647.01,651.0-12.0-0.72%45,900
2025-12-011,684.01,688.01,661.01,663.0-22.0-1.31%54,900
2025-11-281,678.01,697.01,677.01,685.0+5.0+0.30%29,700
2025-11-271,683.01,689.01,675.01,680.0-3.0-0.18%29,000
2025-11-261,678.01,685.01,677.01,683.0+10.0+0.60%21,100
2025-11-251,684.01,689.01,672.01,673.0-7.0-0.42%26,800
2025-11-211,651.01,680.01,648.01,680.0+30.0+1.82%76,100
2025-11-201,652.01,666.01,645.01,650.0+18.0+1.10%42,400
2025-11-191,645.01,653.01,632.01,632.0-18.0-1.09%78,600
2025-11-181,663.01,670.01,648.01,650.0-26.0-1.55%69,400
2025-11-171,687.01,688.01,660.01,676.0-10.0-0.59%71,900
2025-11-141,700.01,701.01,685.01,686.0-14.0-0.82%45,200
2025-11-131,707.01,707.01,695.01,700.0-4.0-0.23%25,600
2025-11-121,694.01,712.01,694.01,704.0+11.0+0.65%42,900
2025-11-111,701.01,706.01,684.01,693.0+7.0+0.42%58,800
2025-11-101,713.01,713.01,676.01,686.0-37.0-2.15%173,500
2025-11-071,714.01,734.01,714.01,723.0+9.0+0.53%48,500
2025-11-061,749.01,752.01,714.01,714.0-33.0-1.89%76,400
2025-11-051,781.01,782.01,729.01,747.0-47.0-2.62%66,100
2025-11-041,787.01,797.01,775.01,794.0+19.0+1.07%38,700
2025-10-311,764.01,781.01,755.01,775.0+23.0+1.31%35,300
2025-10-301,748.01,764.01,748.01,752.0+4.0+0.23%38,800
2025-10-291,775.01,775.01,745.01,748.0-26.0-1.47%64,400
2025-10-281,820.01,820.01,768.01,774.0-44.0-2.42%77,400
2025-10-271,815.01,830.01,815.01,818.0+4.0+0.22%26,200
2025-10-241,829.01,830.01,814.01,814.0-9.0-0.49%18,900
2025-10-231,823.01,829.01,807.01,823.00.00.00%28,500
2025-10-221,808.01,825.01,808.01,823.0+20.0+1.11%21,000
2025-10-211,797.01,815.01,787.01,803.0+9.0+0.50%43,200
2025-10-201,808.01,818.01,791.01,794.0-10.0-0.55%34,500
2025-10-171,825.01,825.01,799.01,804.0-28.0-1.53%30,600
2025-10-161,850.01,855.01,828.01,832.0-11.0-0.60%26,200
2025-10-151,795.01,846.01,795.01,843.0+53.0+2.96%35,100
2025-10-141,805.01,818.01,786.01,790.0-73.0-3.92%94,600
2025-10-101,875.01,878.01,852.01,863.0-8.0-0.43%26,700
2025-10-091,886.01,886.01,863.01,871.0-15.0-0.80%27,600
2025-10-081,890.01,899.01,880.01,886.0-8.0-0.42%26,300
2025-10-071,881.01,914.01,865.01,894.0+29.0+1.55%64,200
2025-10-061,886.01,886.01,844.01,865.0+35.0+1.91%50,800
2025-10-031,817.01,849.01,816.01,830.0+45.0+2.52%65,800
2025-10-021,841.01,847.01,785.01,785.0-56.0-3.04%127,200
2025-10-011,959.01,963.01,840.01,841.0-139.0-7.02%195,100
2025-09-302,003.02,004.01,980.01,980.0-23.0-1.15%54,100
2025-09-292,020.02,020.01,999.02,003.0-124.0-5.83%164,500
2025-09-262,119.02,130.02,114.02,127.0+8.0+0.38%79,100
2025-09-252,125.02,128.02,113.02,119.0+4.0+0.19%36,100
2025-09-242,099.02,115.02,096.02,115.0+26.0+1.24%51,800
2025-09-222,086.02,092.02,085.02,089.0+4.0+0.19%36,400
2025-09-192,103.02,104.02,085.02,085.0-16.0-0.76%58,800
2025-09-182,115.02,115.02,101.02,101.0-9.0-0.43%29,400
2025-09-172,112.02,116.02,105.02,110.00.00.00%27,900
2025-09-162,128.02,128.02,108.02,110.0+6.0+0.29%43,300
2025-09-122,124.02,127.02,100.02,104.0——37,900

直近120営業日分を表示