6486東証P貸借
業種 機械
イーグル工業 株価時系列データ
PTS
1,838.1
円
(14:29)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,924 (24/06/03) | 1,548 (23/12/26) |
年初来高値 | 年初来安値 |
---|---|
1,924 (24/06/03) | 1,592 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/11 | 1,858 | 1,858 | 1,835 | 1,837 | -12 | -0.7 | 17,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/10 | 1,848 | 1,852 | 1,837 | 1,849 | +20 | +1.1 | 24,100 |
6/7 | 1,829 | 1,837 | 1,822 | 1,829 | 0 | 0.0 | 19,600 |
6/6 | 1,853 | 1,853 | 1,815 | 1,829 | -14 | -0.8 | 31,600 |
6/5 | 1,864 | 1,864 | 1,832 | 1,843 | -40 | -2.1 | 37,200 |
6/4 | 1,900 | 1,900 | 1,877 | 1,883 | -22 | -1.2 | 30,800 |
6/3 | 1,893 | 1,924 | 1,875 | 1,905 | +21 | +1.1 | 74,700 |
5/31 | 1,815 | 1,884 | 1,815 | 1,884 | +72 | +4.0 | 156,300 |
5/30 | 1,800 | 1,812 | 1,765 | 1,812 | +6 | +0.3 | 75,700 |
5/29 | 1,822 | 1,822 | 1,791 | 1,806 | -16 | -0.9 | 52,100 |
5/28 | 1,841 | 1,841 | 1,807 | 1,822 | -5 | -0.3 | 35,100 |
5/27 | 1,835 | 1,847 | 1,826 | 1,827 | 0 | 0.0 | 28,500 |
5/24 | 1,783 | 1,838 | 1,782 | 1,827 | +18 | +1.0 | 52,500 |
5/23 | 1,821 | 1,821 | 1,792 | 1,809 | -3 | -0.2 | 30,100 |
5/22 | 1,839 | 1,839 | 1,808 | 1,812 | -26 | -1.4 | 36,200 |
5/21 | 1,864 | 1,867 | 1,837 | 1,838 | -25 | -1.3 | 42,300 |
5/20 | 1,874 | 1,879 | 1,861 | 1,863 | +2 | +0.1 | 46,700 |
5/17 | 1,842 | 1,865 | 1,832 | 1,861 | +19 | +1.0 | 54,300 |
5/16 | 1,860 | 1,860 | 1,816 | 1,842 | -10 | -0.5 | 74,300 |
5/15 | 1,824 | 1,860 | 1,819 | 1,852 | +37 | +2.0 | 130,500 |
5/14 | 1,777 | 1,819 | 1,750 | 1,815 | -2 | -0.1 | 171,700 |
5/13 | 1,813 | 1,817 | 1,778 | 1,817 | -2 | -0.1 | 81,300 |
5/10 | 1,830 | 1,830 | 1,801 | 1,819 | 0 | 0.0 | 64,500 |
5/9 | 1,820 | 1,827 | 1,805 | 1,819 | +17 | +0.9 | 39,100 |
5/8 | 1,804 | 1,816 | 1,802 | 1,802 | -22 | -1.2 | 40,100 |
5/7 | 1,850 | 1,852 | 1,824 | 1,824 | -26 | -1.4 | 69,900 |
5/2 | 1,831 | 1,851 | 1,830 | 1,850 | +9 | +0.5 | 35,200 |
5/1 | 1,829 | 1,844 | 1,813 | 1,841 | +7 | +0.4 | 49,500 |
4/30 | 1,807 | 1,841 | 1,800 | 1,834 | +45 | +2.5 | 51,100 |
4/26 | 1,804 | 1,804 | 1,761 | 1,789 | -12 | -0.7 | 42,900 |
4/25 | 1,782 | 1,805 | 1,782 | 1,801 | +8 | +0.5 | 37,300 |
▶︎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