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
1,390
円
(14:23)
株価は15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) | 1,252 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,615 (24/03/27) | 1,252 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,378 | 1,393 | 1,378 | 1,389 | +6 | +0.4 | 47,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,527 | 1,532 | 1,475 | 1,478 | -35 | -2.3 | 87,400 |
| 10/6 | 1,540 | 1,565 | 1,461 | 1,513 | -26 | -1.7 | 150,100 |
| 9/29 | 1,568 | 1,606 | 1,528 | 1,539 | -8 | -0.5 | 212,600 |
| 9/22 | 1,601 | 1,606 | 1,536 | 1,547 | -54 | -3.4 | 153,100 |
| 9/15 | 1,599 | 1,613 | 1,570 | 1,601 | +18 | +1.1 | 127,200 |
| 9/8 | 1,543 | 1,603 | 1,540 | 1,583 | +45 | +2.9 | 145,900 |
| 9/1 | 1,507 | 1,538 | 1,487 | 1,538 | +46 | +3.1 | 106,600 |
| 8/25 | 1,480 | 1,500 | 1,478 | 1,492 | +12 | +0.8 | 45,500 |
| 8/18 | 1,505 | 1,509 | 1,470 | 1,480 | -25 | -1.7 | 84,100 |
| 8/10 | 1,500 | 1,507 | 1,492 | 1,505 | +10 | +0.7 | 33,500 |
| 8/4 | 1,532 | 1,546 | 1,476 | 1,495 | -21 | -1.4 | 148,000 |
| 7/28 | 1,534 | 1,543 | 1,516 | 1,516 | -18 | -1.2 | 83,400 |
| 7/21 | 1,507 | 1,538 | 1,507 | 1,534 | +27 | +1.8 | 34,700 |
| 7/14 | 1,525 | 1,535 | 1,505 | 1,507 | -18 | -1.2 | 45,400 |
| 7/7 | 1,514 | 1,544 | 1,514 | 1,525 | +14 | +0.9 | 50,600 |
| 6/30 | 1,508 | 1,519 | 1,491 | 1,511 | +3 | +0.2 | 46,700 |
| 6/23 | 1,520 | 1,528 | 1,502 | 1,508 | +9 | +0.6 | 47,700 |
| 6/16 | 1,472 | 1,514 | 1,470 | 1,499 | +36 | +2.5 | 79,400 |
| 6/9 | 1,475 | 1,483 | 1,461 | 1,463 | +1 | +0.1 | 53,900 |
| 6/2 | 1,464 | 1,475 | 1,451 | 1,462 | -2 | -0.1 | 56,500 |
| 5/26 | 1,468 | 1,480 | 1,457 | 1,464 | -3 | -0.2 | 46,400 |
| 5/19 | 1,474 | 1,483 | 1,464 | 1,467 | -9 | -0.6 | 55,200 |
| 5/12 | 1,485 | 1,517 | 1,460 | 1,476 | -4 | -0.3 | 66,300 |
| 5/2 | 1,489 | 1,489 | 1,472 | 1,480 | +4 | +0.3 | 16,000 |
| 4/28 | 1,483 | 1,496 | 1,463 | 1,476 | -6 | -0.4 | 55,600 |
| 4/21 | 1,493 | 1,497 | 1,474 | 1,482 | -6 | -0.4 | 35,900 |
| 4/14 | 1,458 | 1,496 | 1,458 | 1,488 | +31 | +2.1 | 47,800 |
| 4/7 | 1,505 | 1,505 | 1,452 | 1,457 | -47 | -3.1 | 59,900 |
| 3/31 | 1,492 | 1,510 | 1,473 | 1,504 | +14 | +0.9 | 97,400 |
| 3/24 | 1,500 | 1,503 | 1,466 | 1,490 | -15 | -1.0 | 69,600 |
▶︎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
