イー・ガーディアン(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,268（2025年7月30日）
- 年初来安値
- 1,601（2025年12月11日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/6 | 1,639 | 1,660 | 1,632 | 1,660 | 21,500 | 1,660 | 18.63 | 1.64 |
| 2026/2/5 | 1,632 | 1,661 | 1,632 | 1,641 | 44,200 | 1,641 | 18.42 | 1.62 |
| 2026/2/4 | 1,612 | 1,637 | 1,605 | 1,631 | 145,800 | 1,631 | 18.31 | 1.61 |
| 2026/2/3 | 1,696 | 1,700 | 1,676 | 1,692 | 49,200 | 1,692 | 18.99 | 1.63 |
| 2026/2/2 | 1,718 | 1,722 | 1,686 | 1,691 | 32,100 | 1,691 | 18.98 | 1.63 |
| 2026/1/30 | 1,696 | 1,708 | 1,693 | 1,708 | 23,200 | 1,708 | 19.17 | 1.64 |
| 2026/1/29 | 1,686 | 1,699 | 1,677 | 1,695 | 29,700 | 1,695 | 19.02 | 1.63 |
| 2026/1/28 | 1,709 | 1,709 | 1,687 | 1,689 | 37,800 | 1,689 | 18.96 | 1.62 |
| 2026/1/27 | 1,712 | 1,722 | 1,705 | 1,716 | 21,500 | 1,716 | 19.26 | 1.65 |
| 2026/1/26 | 1,748 | 1,749 | 1,708 | 1,709 | 38,200 | 1,709 | 19.18 | 1.64 |
| 2026/1/23 | 1,727 | 1,744 | 1,725 | 1,736 | 33,000 | 1,736 | ||
| 2026/1/22 | 1,713 | 1,729 | 1,710 | 1,721 | 20,900 | 1,721 | ||
| 2026/1/21 | 1,708 | 1,709 | 1,684 | 1,709 | 32,900 | 1,709 | ||
| 2026/1/20 | 1,738 | 1,739 | 1,714 | 1,714 | 28,300 | 1,714 | ||
| 2026/1/19 | 1,746 | 1,750 | 1,725 | 1,728 | 46,700 | 1,728 | ||
| 2026/1/16 | 1,724 | 1,733 | 1,719 | 1,728 | 37,500 | 1,728 | ||
| 2026/1/15 | 1,677 | 1,719 | 1,677 | 1,714 | 53,700 | 1,714 | ||
| 2026/1/14 | 1,670 | 1,682 | 1,667 | 1,673 | 31,100 | 1,673 | ||
| 2026/1/13 | 1,710 | 1,710 | 1,667 | 1,669 | 89,500 | 1,669 | ||
| 2026/1/9 | 1,700 | 1,703 | 1,691 | 1,696 | 35,100 | 1,696 |
1〜20/244件
