6737東証P貸借
業種 電気機器
ＥＩＺＯ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 5,340 (24/03/25) | 4,320 (23/11/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,340 (24/03/25) | 4,750 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,070 | 5,240 | 4,850 | 4,855 | -225 | -4.4 | 379,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,220 | 5,330 | 4,915 | 5,080 | -110 | -2.1 | 458,300 |
| 24/03 | 5,140 | 5,340 | 5,040 | 5,190 | +30 | +0.6 | 686,500 |
| 24/02 | 5,230 | 5,260 | 4,890 | 5,160 | +40 | +0.8 | 698,600 |
| 24/01 | 4,780 | 5,230 | 4,750 | 5,120 | +185 | +3.8 | 676,200 |
| 23/12 | 4,890 | 5,090 | 4,710 | 4,935 | +60 | +1.2 | 842,200 |
| 23/11 | 4,335 | 4,945 | 4,320 | 4,875 | +60 | +1.3 | 1,373,900 |
| 23/10 | 5,110 | 5,160 | 4,700 | 4,815 | -255 | -5.0 | 857,700 |
| 23/09 | 5,010 | 5,270 | 4,990 | 5,070 | +40 | +0.8 | 886,800 |
| 23/08 | 5,100 | 5,140 | 4,680 | 5,030 | -20 | -0.4 | 1,185,000 |
| 23/07 | 4,775 | 5,120 | 4,565 | 5,050 | +320 | +6.8 | 1,518,200 |
| 23/06 | 4,710 | 4,870 | 4,665 | 4,730 | -40 | -0.8 | 1,688,300 |
| 23/05 | 4,450 | 5,030 | 4,285 | 4,770 | +320 | +7.2 | 1,901,600 |
| 23/04 | 4,145 | 4,465 | 4,080 | 4,450 | +355 | +8.7 | 986,200 |
| 23/03 | 3,780 | 4,125 | 3,735 | 4,095 | +285 | +7.5 | 1,092,500 |
| 23/02 | 3,530 | 3,845 | 3,460 | 3,810 | +185 | +5.1 | 669,700 |
| 23/01 | 3,390 | 3,655 | 3,330 | 3,625 | +200 | +5.8 | 646,700 |
| 22/12 | 3,620 | 3,620 | 3,290 | 3,425 | -170 | -4.7 | 1,015,400 |
| 22/11 | 3,645 | 3,905 | 3,565 | 3,595 | -25 | -0.7 | 1,061,200 |
| 22/10 | 3,595 | 3,820 | 3,485 | 3,620 | -10 | -0.3 | 952,100 |
| 22/09 | 3,835 | 3,875 | 3,625 | 3,630 | -170 | -4.5 | 793,400 |
| 22/08 | 3,895 | 3,970 | 3,615 | 3,800 | +90 | +2.4 | 865,800 |
| 22/07 | 3,730 | 3,980 | 3,690 | 3,710 | -60 | -1.6 | 751,900 |
| 22/06 | 3,520 | 3,895 | 3,510 | 3,770 | +305 | +8.8 | 1,312,700 |
| 22/05 | 3,405 | 3,590 | 3,305 | 3,465 | +75 | +2.2 | 825,200 |
| 22/04 | 3,575 | 3,670 | 3,270 | 3,390 | -200 | -5.6 | 690,800 |
| 22/03 | 3,715 | 3,780 | 3,435 | 3,590 | -95 | -2.6 | 1,064,800 |
| 22/02 | 3,655 | 3,835 | 3,550 | 3,685 | -245 | -6.2 | 830,000 |
| 22/01 | 4,060 | 4,170 | 3,715 | 3,930 | -105 | -2.6 | 619,200 |
| 21/12 | 3,925 | 4,220 | 3,915 | 4,035 | +95 | +2.4 | 829,000 |
| 21/11 | 4,350 | 4,470 | 3,935 | 3,940 | -410 | -9.4 | 1,207,400 |
▶︎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