！決算発表予定日 2024/05/13
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
ー
円
(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 |
|---|---|
| 1,890 (24/03/27) | 1,295 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,890 (24/03/27) | 1,592 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,829 | 1,851 | 1,813 | 1,850 | +16 | +0.9 | 119,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,835 | 1,841 | 1,727 | 1,834 | +2 | +0.1 | 897,900 |
| 24/03 | 1,757 | 1,890 | 1,734 | 1,832 | +67 | +3.8 | 1,384,600 |
| 24/02 | 1,705 | 1,825 | 1,685 | 1,765 | +45 | +2.6 | 1,784,200 |
| 24/01 | 1,609 | 1,737 | 1,592 | 1,720 | +120 | +7.5 | 1,751,300 |
| 23/12 | 1,663 | 1,664 | 1,548 | 1,600 | -57 | -3.4 | 1,929,500 |
| 23/11 | 1,649 | 1,683 | 1,575 | 1,657 | +24 | +1.5 | 1,795,400 |
| 23/10 | 1,694 | 1,727 | 1,583 | 1,633 | -61 | -3.6 | 1,718,800 |
| 23/09 | 1,690 | 1,854 | 1,687 | 1,694 | +16 | +1.0 | 1,862,500 |
| 23/08 | 1,772 | 1,825 | 1,603 | 1,678 | -86 | -4.9 | 4,124,400 |
| 23/07 | 1,757 | 1,817 | 1,687 | 1,764 | +18 | +1.0 | 1,900,600 |
| 23/06 | 1,452 | 1,769 | 1,452 | 1,746 | +277 | +18.9 | 2,712,000 |
| 23/05 | 1,313 | 1,556 | 1,293 | 1,469 | +163 | +12.5 | 2,947,700 |
| 23/04 | 1,200 | 1,306 | 1,172 | 1,306 | +118 | +9.9 | 1,838,800 |
| 23/03 | 1,200 | 1,266 | 1,131 | 1,188 | -14 | -1.2 | 1,708,300 |
| 23/02 | 1,142 | 1,217 | 1,103 | 1,202 | +67 | +5.9 | 1,377,000 |
| 23/01 | 1,072 | 1,138 | 1,051 | 1,135 | +63 | +5.9 | 1,127,000 |
| 22/12 | 1,117 | 1,126 | 1,025 | 1,072 | -37 | -3.3 | 1,640,300 |
| 22/11 | 1,108 | 1,147 | 1,083 | 1,109 | +5 | +0.5 | 1,330,300 |
| 22/10 | 1,066 | 1,124 | 1,052 | 1,104 | +20 | +1.9 | 1,570,100 |
| 22/09 | 1,157 | 1,247 | 1,078 | 1,084 | -87 | -7.4 | 2,312,200 |
| 22/08 | 1,008 | 1,187 | 1,000 | 1,171 | +165 | +16.4 | 3,728,100 |
| 22/07 | 981 | 1,056 | 964 | 1,006 | +26 | +2.7 | 1,586,400 |
| 22/06 | 1,007 | 1,032 | 951 | 980 | -30 | -3.0 | 2,002,600 |
| 22/05 | 1,030 | 1,058 | 928 | 1,010 | -28 | -2.7 | 3,574,200 |
| 22/04 | 961 | 1,039 | 901 | 1,038 | +62 | +6.4 | 2,314,900 |
| 22/03 | 1,044 | 1,047 | 907 | 976 | -60 | -5.8 | 2,065,100 |
| 22/02 | 1,108 | 1,118 | 1,025 | 1,036 | -58 | -5.3 | 1,167,800 |
| 22/01 | 1,119 | 1,157 | 1,050 | 1,094 | -10 | -0.9 | 982,500 |
| 21/12 | 1,016 | 1,119 | 1,008 | 1,104 | +79 | +7.7 | 1,347,900 |
| 21/11 | 1,243 | 1,259 | 1,021 | 1,025 | -189 | -15.6 | 1,607,300 |
▶︎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