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
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,430 | 1,449 | 1,423 | 1,449 | +34 | +2.4 | 42,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 1,403 | 1,440 | 1,371 | 1,376 | -53 | -3.7 | 135,400 |
| 2/10 | 1,390 | 1,438 | 1,377 | 1,429 | +51 | +3.7 | 105,900 |
| 2/4 | 1,380 | 1,468 | 1,311 | 1,378 | +9 | +0.7 | 400,700 |
| 1/28 | 1,391 | 1,414 | 1,326 | 1,369 | -37 | -2.6 | 199,700 |
| 1/21 | 1,518 | 1,519 | 1,379 | 1,406 | -102 | -6.8 | 187,900 |
| 1/14 | 1,479 | 1,520 | 1,456 | 1,508 | +16 | +1.1 | 80,800 |
| 1/7 | 1,562 | 1,562 | 1,464 | 1,492 | -59 | -3.8 | 118,000 |
| 12/30 | 1,507 | 1,568 | 1,490 | 1,551 | +62 | +4.2 | 100,000 |
| 12/24 | 1,494 | 1,523 | 1,441 | 1,489 | -22 | -1.5 | 217,100 |
| 12/17 | 1,619 | 1,619 | 1,510 | 1,511 | -98 | -6.1 | 199,700 |
| 12/10 | 1,599 | 1,653 | 1,555 | 1,609 | +19 | +1.2 | 177,200 |
| 12/3 | 1,649 | 1,671 | 1,500 | 1,590 | -81 | -4.9 | 239,000 |
| 11/26 | 1,672 | 1,815 | 1,652 | 1,671 | -2 | -0.1 | 248,300 |
| 11/19 | 1,653 | 1,699 | 1,564 | 1,673 | +23 | +1.4 | 275,500 |
| 11/12 | 1,755 | 1,828 | 1,626 | 1,650 | -95 | -5.4 | 219,800 |
| 11/5 | 1,655 | 1,840 | 1,630 | 1,745 | +170 | +10.8 | 544,800 |
| 10/29 | 1,535 | 1,595 | 1,520 | 1,575 | +43 | +2.8 | 149,300 |
| 10/22 | 1,556 | 1,623 | 1,520 | 1,532 | -14 | -0.9 | 144,500 |
| 10/15 | 1,570 | 1,571 | 1,502 | 1,546 | -27 | -1.7 | 98,400 |
| 10/8 | 1,530 | 1,577 | 1,438 | 1,573 | +37 | +2.4 | 183,600 |
| 10/1 | 1,666 | 1,733 | 1,530 | 1,536 | -113 | -6.9 | 306,900 |
| 9/24 | 1,577 | 1,658 | 1,566 | 1,649 | +17 | +1.0 | 142,200 |
| 9/17 | 1,597 | 1,666 | 1,532 | 1,632 | +101 | +6.6 | 343,100 |
| 9/10 | 1,540 | 1,540 | 1,453 | 1,531 | 0 | 0.0 | 171,000 |
| 9/3 | 1,396 | 1,540 | 1,384 | 1,531 | +145 | +10.5 | 255,200 |
| 8/27 | 1,260 | 1,396 | 1,252 | 1,386 | +118 | +9.3 | 163,800 |
| 8/20 | 1,293 | 1,308 | 1,215 | 1,268 | -24 | -1.9 | 160,200 |
| 8/13 | 1,285 | 1,370 | 1,269 | 1,292 | +4 | +0.3 | 223,300 |
| 8/6 | 1,225 | 1,335 | 1,187 | 1,288 | +269 | +26.4 | 796,900 |
| 7/30 | 1,020 | 1,025 | 1,011 | 1,019 | +1 | +0.1 | 24,900 |
▶︎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
