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 | 1,905 | 1,916 | -123 | -6.0 | 1,451,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 471 | 499 | 418 | 456 | -15 | -3.2 | 2,881,000 |
| 09/09 | 508 | 563 | 465 | 471 | -47 | -9.1 | 2,274,000 |
| 09/08 | 450 | 560 | 444 | 518 | +117 | +29.2 | 4,548,000 |
| 09/07 | 408 | 430 | 321 | 401 | -7 | -1.7 | 2,555,000 |
| 09/06 | 383 | 510 | 377 | 408 | +29 | +7.7 | 2,879,000 |
| 09/05 | 351 | 390 | 342 | 379 | +29 | +8.3 | 1,234,000 |
| 09/04 | 319 | 386 | 310 | 350 | +35 | +11.1 | 2,210,000 |
| 09/03 | 276 | 344 | 271 | 315 | +33 | +11.7 | 1,417,000 |
| 09/02 | 269 | 299 | 261 | 282 | +8 | +2.9 | 1,433,000 |
| 09/01 | 324 | 347 | 253 | 274 | -41 | -13.0 | 2,926,000 |
| 08/12 | 332 | 337 | 256 | 315 | -12 | -3.7 | 3,962,000 |
| 08/11 | 328 | 411 | 302 | 327 | +9 | +2.8 | 4,929,000 |
| 08/10 | 451 | 451 | 229 | 318 | -125 | -28.2 | 8,700,000 |
| 08/09 | 534 | 548 | 430 | 443 | -89 | -16.7 | 5,385,000 |
| 08/08 | 690 | 690 | 532 | 532 | -219 | -29.2 | 6,458,000 |
| 08/07 | 824 | 848 | 710 | 751 | -73 | -8.9 | 4,158,000 |
| 08/06 | 931 | 1,103 | 822 | 824 | -111 | -11.9 | 7,292,000 |
| 08/05 | 917 | 952 | 837 | 935 | +12 | +1.3 | 5,455,000 |
| 08/04 | 694 | 941 | 674 | 923 | +249 | +36.9 | 8,314,000 |
| 08/03 | 915 | 915 | 664 | 674 | -276 | -29.1 | 9,501,000 |
| 08/02 | 960 | 1,010 | 835 | 950 | -5 | -0.5 | 7,593,000 |
| 08/01 | 1,204 | 1,220 | 811 | 955 | -329 | -25.6 | 6,641,000 |
| 07/12 | 1,600 | 1,600 | 1,190 | 1,284 | -289 | -18.4 | 3,912,000 |
| 07/11 | 1,766 | 1,766 | 1,379 | 1,573 | -207 | -11.6 | 4,943,000 |
| 07/10 | 1,571 | 1,802 | 1,567 | 1,780 | +179 | +11.2 | 4,411,000 |
| 07/09 | 1,349 | 1,640 | 1,311 | 1,601 | +272 | +20.5 | 3,871,000 |
| 07/08 | 1,763 | 1,770 | 1,265 | 1,329 | -464 | -25.9 | 7,440,000 |
| 07/07 | 1,623 | 1,827 | 1,615 | 1,793 | +175 | +10.8 | 5,981,000 |
| 07/06 | 1,549 | 1,640 | 1,490 | 1,618 | +83 | +5.4 | 5,616,000 |
| 07/05 | 1,350 | 1,562 | 1,300 | 1,535 | +190 | +14.1 | 6,633,000 |
▶︎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
