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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,274 | 1,346 | 1,205 | 1,345 | +71 | +5.6 | 4,045,000 |
| 07/03 | 1,289 | 1,318 | 1,201 | 1,274 | -11 | -0.9 | 4,023,000 |
| 07/02 | 1,199 | 1,289 | 1,157 | 1,285 | +98 | +8.3 | 3,276,000 |
| 07/01 | 1,107 | 1,230 | 999 | 1,187 | +96 | +8.8 | 3,374,000 |
| 06/12 | 1,025 | 1,120 | 1,010 | 1,091 | +66 | +6.4 | 2,477,000 |
| 06/11 | 1,008 | 1,044 | 797 | 1,025 | +18 | +1.8 | 3,628,000 |
| 06/10 | 1,043 | 1,073 | 961 | 1,007 | +34 | +3.5 | 4,515,000 |
| 06/09 | 1,056 | 1,100 | 912 | 973 | -84 | -8.0 | 3,779,000 |
| 06/08 | 1,135 | 1,185 | 1,044 | 1,057 | -59 | -5.3 | 3,118,000 |
| 06/07 | 1,293 | 1,317 | 1,000 | 1,116 | -172 | -13.4 | 3,022,000 |
| 06/06 | 1,290 | 1,336 | 1,103 | 1,288 | +11 | +0.9 | 4,237,000 |
| 06/05 | 1,156 | 1,366 | 1,130 | 1,277 | +121 | +10.5 | 5,056,000 |
| 06/04 | 1,150 | 1,218 | 1,058 | 1,156 | +4 | +0.4 | 5,033,000 |
| 06/03 | 919 | 1,160 | 886 | 1,152 | +214 | +22.8 | 7,745,000 |
| 06/02 | 1,248 | 1,330 | 900 | 938 | -306 | -24.6 | 3,655,000 |
| 06/01 | 1,209 | 1,252 | 1,030 | 1,244 | +35 | +2.9 | 1,961,000 |
| 05/12 | 905 | 1,251 | 899 | 1,209 | +307 | +34.0 | 3,275,000 |
| 05/11 | 833 | 909 | 821 | 902 | +69 | +8.3 | 2,163,000 |
| 05/10 | 840 | 852 | 765 | 833 | -27 | -3.1 | 3,161,000 |
| 05/09 | 778 | 910 | 775 | 860 | +82 | +10.5 | 2,464,000 |
| 05/08 | 831 | 841 | 764 | 778 | -53 | -6.4 | 1,086,000 |
| 05/07 | 773 | 842 | 763 | 831 | +58 | +7.5 | 1,645,000 |
| 05/06 | 775 | 793 | 757 | 773 | -1 | -0.1 | 1,292,000 |
| 05/05 | 797 | 849 | 757 | 774 | -25 | -3.1 | 2,209,000 |
| 05/04 | 760 | 803 | 721 | 799 | +40 | +5.3 | 2,670,000 |
| 05/03 | 736 | 835 | 730 | 759 | +27 | +3.7 | 5,829,000 |
| 05/02 | 628 | 761 | 621 | 732 | +104 | +16.6 | 6,125,000 |
| 05/01 | 649 | 649 | 609 | 628 | -27 | -4.1 | 1,651,000 |
| 04/12 | 609 | 660 | 558 | 655 | +43 | +7.0 | 1,395,000 |
| 04/11 | 690 | 690 | 586 | 612 | -78 | -11.3 | 961,000 |
▶︎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
