！決算発表予定日 2024/05/10
3294東証S貸借
業種 不動産業
イーグランド 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 |
|---|---|
| 1,615 (24/03/27) | 1,408 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,615 (24/03/27) | 1,487 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,524 | 1,530 | 1,521 | 1,529 | +5 | +0.3 | 7,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,508 | 1,525 | 1,508 | 1,524 | +16 | +1.1 | 8,400 |
| 4/26 | 1,518 | 1,527 | 1,508 | 1,508 | -21 | -1.4 | 31,100 |
| 4/25 | 1,532 | 1,532 | 1,520 | 1,529 | -1 | -0.1 | 4,900 |
| 4/24 | 1,525 | 1,531 | 1,523 | 1,530 | +6 | +0.4 | 7,000 |
| 4/23 | 1,520 | 1,524 | 1,515 | 1,524 | +6 | +0.4 | 7,200 |
| 4/22 | 1,502 | 1,518 | 1,501 | 1,518 | +27 | +1.8 | 17,800 |
| 4/19 | 1,505 | 1,507 | 1,487 | 1,491 | -27 | -1.8 | 26,600 |
| 4/18 | 1,500 | 1,518 | 1,500 | 1,518 | +18 | +1.2 | 11,900 |
| 4/17 | 1,511 | 1,512 | 1,500 | 1,500 | -11 | -0.7 | 23,900 |
| 4/16 | 1,521 | 1,522 | 1,511 | 1,511 | -13 | -0.9 | 12,000 |
| 4/15 | 1,520 | 1,526 | 1,511 | 1,524 | +1 | +0.1 | 12,300 |
| 4/12 | 1,525 | 1,533 | 1,522 | 1,523 | -1 | -0.1 | 8,800 |
| 4/11 | 1,525 | 1,531 | 1,518 | 1,524 | -7 | -0.5 | 16,800 |
| 4/10 | 1,529 | 1,537 | 1,525 | 1,531 | -2 | -0.1 | 12,700 |
| 4/9 | 1,539 | 1,540 | 1,527 | 1,533 | -8 | -0.5 | 22,900 |
| 4/8 | 1,546 | 1,555 | 1,541 | 1,541 | -8 | -0.5 | 15,200 |
| 4/5 | 1,545 | 1,558 | 1,537 | 1,549 | -10 | -0.6 | 28,700 |
| 4/4 | 1,568 | 1,568 | 1,556 | 1,559 | +6 | +0.4 | 5,400 |
| 4/3 | 1,550 | 1,559 | 1,545 | 1,553 | -1 | -0.1 | 13,900 |
| 4/2 | 1,575 | 1,575 | 1,550 | 1,554 | -18 | -1.2 | 16,500 |
| 4/1 | 1,584 | 1,590 | 1,560 | 1,572 | -16 | -1.0 | 25,300 |
| 3/29 | 1,566 | 1,588 | 1,566 | 1,588 | +22 | +1.4 | 21,500 |
| 3/28 | 1,570 | 1,582 | 1,561 | 1,566 | -44 | -2.7 | 41,500 |
| 3/27 | 1,597 | 1,615 | 1,595 | 1,610 | +13 | +0.8 | 49,400 |
| 3/26 | 1,596 | 1,601 | 1,590 | 1,597 | 0 | 0.0 | 16,400 |
| 3/25 | 1,600 | 1,603 | 1,590 | 1,597 | -1 | -0.1 | 31,500 |
| 3/22 | 1,610 | 1,610 | 1,596 | 1,598 | -9 | -0.6 | 19,400 |
| 3/21 | 1,607 | 1,614 | 1,598 | 1,607 | +9 | +0.6 | 37,600 |
| 3/19 | 1,586 | 1,599 | 1,586 | 1,598 | +11 | +0.7 | 10,800 |
| 3/18 | 1,589 | 1,594 | 1,583 | 1,587 | -1 | -0.1 | 14,800 |
▶︎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