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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,015 | 2,045 | 1,927 | 1,957 | -82 | -4.0 | 1,316,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,223 | 2,250 | 1,919 | 2,090 | -138 | -6.2 | 2,624,700 |
| 14/09 | 2,132 | 2,291 | 2,061 | 2,228 | +81 | +3.8 | 2,731,200 |
| 14/08 | 1,882 | 2,180 | 1,823 | 2,147 | +238 | +12.5 | 2,808,000 |
| 14/07 | 1,798 | 1,950 | 1,791 | 1,909 | +101 | +5.6 | 2,872,000 |
| 14/06 | 1,750 | 1,880 | 1,741 | 1,808 | +66 | +3.8 | 2,795,900 |
| 14/05 | 1,619 | 1,822 | 1,602 | 1,742 | +130 | +8.1 | 2,532,400 |
| 14/04 | 1,583 | 1,669 | 1,438 | 1,612 | +21 | +1.3 | 2,567,900 |
| 14/03 | 1,505 | 1,960 | 1,438 | 1,591 | +72 | +4.7 | 6,253,700 |
| 14/02 | 1,660 | 1,679 | 1,322 | 1,519 | -169 | -10.0 | 2,902,700 |
| 14/01 | 1,738 | 1,830 | 1,672 | 1,688 | -61 | -3.5 | 3,287,400 |
| 13/12 | 1,759 | 1,788 | 1,614 | 1,749 | -6 | -0.3 | 7,057,000 |
| 13/11 | 1,605 | 1,762 | 1,483 | 1,755 | +181 | +11.5 | 6,467,000 |
| 13/10 | 1,583 | 1,682 | 1,474 | 1,574 | -25 | -1.6 | 6,267,000 |
| 13/09 | 1,436 | 1,665 | 1,385 | 1,599 | +186 | +13.2 | 4,002,000 |
| 13/08 | 1,331 | 1,492 | 1,331 | 1,413 | +76 | +5.7 | 7,562,000 |
| 13/07 | 1,240 | 1,481 | 1,220 | 1,337 | +102 | +8.3 | 9,046,000 |
| 13/06 | 1,161 | 1,241 | 998 | 1,235 | +74 | +6.4 | 8,200,000 |
| 13/05 | 968 | 1,325 | 945 | 1,161 | +207 | +21.7 | 12,964,000 |
| 13/04 | 914 | 979 | 779 | 954 | +39 | +4.3 | 5,206,000 |
| 13/03 | 830 | 955 | 805 | 915 | +80 | +9.6 | 8,479,000 |
| 13/02 | 774 | 841 | 763 | 835 | +70 | +9.2 | 7,173,000 |
| 13/01 | 724 | 771 | 684 | 765 | +56 | +7.9 | 5,672,000 |
| 12/12 | 594 | 717 | 580 | 709 | +115 | +19.4 | 7,283,000 |
| 12/11 | 500 | 641 | 490 | 594 | +95 | +19.0 | 6,672,000 |
| 12/10 | 491 | 513 | 431 | 499 | +3 | +0.6 | 5,300,000 |
| 12/09 | 511 | 579 | 472 | 496 | -8 | -1.6 | 4,451,000 |
| 12/08 | 602 | 603 | 504 | 504 | -113 | -18.3 | 5,199,000 |
| 12/07 | 738 | 739 | 560 | 617 | -113 | -15.5 | 4,468,000 |
| 12/06 | 735 | 753 | 667 | 730 | -12 | -1.6 | 3,819,000 |
| 12/05 | 772 | 839 | 698 | 742 | -30 | -3.9 | 6,001,000 |
▶︎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
