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
1,436.9
円
(11:18)
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) |
昨年来高値 | 昨年来安値 |
---|---|
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) |
---|---|---|---|---|---|---|---|
1/6 | 1,430 | 1,438 | 1,423 | 1,436 | +21 | +1.5 | 15,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/16 | 1,709 | 1,720 | 1,630 | 1,640 | -66 | -3.9 | 87,600 |
9/9 | 1,571 | 1,707 | 1,568 | 1,706 | +121 | +7.6 | 175,400 |
9/2 | 1,503 | 1,667 | 1,502 | 1,585 | +57 | +3.7 | 319,300 |
8/26 | 1,522 | 1,537 | 1,495 | 1,528 | -3 | -0.2 | 68,700 |
8/19 | 1,543 | 1,564 | 1,511 | 1,531 | -12 | -0.8 | 82,700 |
8/12 | 1,521 | 1,547 | 1,501 | 1,543 | +7 | +0.5 | 80,200 |
8/5 | 1,494 | 1,599 | 1,487 | 1,536 | +78 | +5.4 | 218,000 |
7/29 | 1,424 | 1,465 | 1,421 | 1,458 | +34 | +2.4 | 81,400 |
7/22 | 1,410 | 1,430 | 1,406 | 1,424 | +14 | +1.0 | 45,300 |
7/15 | 1,406 | 1,442 | 1,402 | 1,410 | +4 | +0.3 | 98,400 |
7/8 | 1,422 | 1,438 | 1,401 | 1,406 | -19 | -1.3 | 87,600 |
7/1 | 1,486 | 1,500 | 1,413 | 1,425 | -62 | -4.2 | 127,600 |
6/24 | 1,421 | 1,489 | 1,388 | 1,487 | +68 | +4.8 | 109,000 |
6/17 | 1,472 | 1,477 | 1,401 | 1,419 | -90 | -6.0 | 121,100 |
6/10 | 1,476 | 1,526 | 1,466 | 1,509 | +33 | +2.2 | 78,300 |
6/3 | 1,459 | 1,487 | 1,432 | 1,476 | +42 | +2.9 | 151,500 |
5/27 | 1,415 | 1,434 | 1,385 | 1,434 | +19 | +1.3 | 102,100 |
5/20 | 1,386 | 1,415 | 1,352 | 1,415 | +28 | +2.0 | 104,300 |
5/13 | 1,366 | 1,425 | 1,340 | 1,387 | +21 | +1.5 | 158,900 |
5/6 | 1,365 | 1,377 | 1,354 | 1,366 | +3 | +0.2 | 26,600 |
4/28 | 1,326 | 1,363 | 1,310 | 1,363 | +23 | +1.7 | 81,100 |
4/22 | 1,340 | 1,365 | 1,322 | 1,340 | -10 | -0.7 | 87,600 |
4/15 | 1,397 | 1,399 | 1,335 | 1,350 | -53 | -3.8 | 131,200 |
4/8 | 1,351 | 1,437 | 1,351 | 1,403 | +56 | +4.2 | 151,600 |
4/1 | 1,410 | 1,416 | 1,318 | 1,347 | -63 | -4.5 | 138,600 |
3/25 | 1,389 | 1,430 | 1,383 | 1,410 | +33 | +2.4 | 104,100 |
3/18 | 1,326 | 1,383 | 1,321 | 1,377 | +51 | +3.9 | 85,000 |
3/11 | 1,341 | 1,341 | 1,243 | 1,326 | -19 | -1.4 | 196,900 |
3/4 | 1,366 | 1,398 | 1,331 | 1,345 | -2 | -0.2 | 139,800 |
2/25 | 1,358 | 1,373 | 1,303 | 1,347 | -29 | -2.1 | 116,100 |
▶︎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