6486東証P貸借
業種 機械
イーグル工業 株価時系列データ
PTS
1,950
円
(17:59)
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 |
|---|---|
| 2,180 (24/10/07) | 1,548 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,180 (24/10/07) | 1,592 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,962 | 1,967 | 1,943 | 1,943 | -14 | -0.7 | 134,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,000 | 2,000 | 1,952 | 1,960 | -36 | -1.8 | 44,000 |
| 8/23 | 1,980 | 1,996 | 1,974 | 1,996 | +20 | +1.0 | 47,900 |
| 8/22 | 1,972 | 1,991 | 1,958 | 1,976 | -2 | -0.1 | 33,600 |
| 8/21 | 1,960 | 2,007 | 1,960 | 1,978 | -15 | -0.8 | 32,700 |
| 8/20 | 1,992 | 2,010 | 1,973 | 1,993 | +34 | +1.7 | 54,100 |
| 8/19 | 1,995 | 2,013 | 1,956 | 1,959 | -16 | -0.8 | 103,100 |
| 8/16 | 1,939 | 1,975 | 1,924 | 1,975 | +80 | +4.2 | 72,200 |
| 8/15 | 1,890 | 1,917 | 1,890 | 1,895 | +12 | +0.6 | 46,100 |
| 8/14 | 1,880 | 1,884 | 1,855 | 1,883 | +21 | +1.1 | 66,600 |
| 8/13 | 1,841 | 1,872 | 1,837 | 1,862 | +22 | +1.2 | 57,100 |
| 8/9 | 1,870 | 1,896 | 1,809 | 1,840 | +10 | +0.6 | 96,500 |
| 8/8 | 1,815 | 1,869 | 1,813 | 1,830 | -3 | -0.2 | 78,000 |
| 8/7 | 1,768 | 1,871 | 1,745 | 1,833 | +37 | +2.1 | 115,100 |
| 8/6 | 1,730 | 1,860 | 1,727 | 1,796 | +139 | +8.4 | 178,400 |
| 8/5 | 1,773 | 1,797 | 1,634 | 1,657 | -266 | -13.8 | 313,500 |
| 8/2 | 1,976 | 2,002 | 1,923 | 1,923 | -146 | -7.1 | 181,900 |
| 8/1 | 2,129 | 2,129 | 2,050 | 2,069 | -59 | -2.8 | 119,600 |
| 7/31 | 2,043 | 2,128 | 2,040 | 2,128 | +87 | +4.3 | 106,400 |
| 7/30 | 2,064 | 2,064 | 2,030 | 2,041 | -13 | -0.6 | 58,300 |
| 7/29 | 2,036 | 2,062 | 2,034 | 2,054 | +30 | +1.5 | 81,800 |
| 7/26 | 2,015 | 2,031 | 1,992 | 2,024 | -7 | -0.3 | 137,300 |
| 7/25 | 2,028 | 2,061 | 2,008 | 2,031 | -40 | -1.9 | 273,100 |
| 7/24 | 2,005 | 2,097 | 1,990 | 2,071 | +201 | +10.8 | 934,800 |
| 7/23 | 1,855 | 1,877 | 1,855 | 1,870 | +22 | +1.2 | 26,000 |
| 7/22 | 1,881 | 1,887 | 1,848 | 1,848 | -32 | -1.7 | 56,100 |
| 7/19 | 1,889 | 1,898 | 1,873 | 1,880 | -8 | -0.4 | 41,500 |
| 7/18 | 1,889 | 1,909 | 1,883 | 1,888 | -15 | -0.8 | 41,500 |
| 7/17 | 1,907 | 1,926 | 1,903 | 1,903 | +1 | +0.1 | 37,200 |
| 7/16 | 1,877 | 1,902 | 1,873 | 1,902 | +46 | +2.5 | 42,200 |
| 7/12 | 1,861 | 1,883 | 1,853 | 1,856 | -10 | -0.5 | 91,500 |
▶︎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
