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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,965 | 2,010 | 1,953 | 1,957 | -7 | -0.4 | 283,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,996 | 2,045 | 1,952 | 1,964 | -38 | -1.9 | 455,300 |
| 11/8 | 2,014 | 2,039 | 1,968 | 2,002 | +8 | +0.4 | 336,500 |
| 11/1 | 2,000 | 2,066 | 1,992 | 1,994 | -9 | -0.5 | 247,200 |
| 10/25 | 2,120 | 2,125 | 1,988 | 2,003 | -117 | -5.5 | 213,900 |
| 10/18 | 2,125 | 2,148 | 2,097 | 2,120 | +18 | +0.9 | 178,200 |
| 10/11 | 2,173 | 2,180 | 2,098 | 2,102 | -42 | -2.0 | 289,500 |
| 10/4 | 2,028 | 2,157 | 2,018 | 2,144 | +66 | +3.2 | 338,400 |
| 9/27 | 2,140 | 2,140 | 2,062 | 2,078 | -30 | -1.4 | 286,800 |
| 9/20 | 2,041 | 2,145 | 2,017 | 2,108 | +92 | +4.6 | 282,700 |
| 9/13 | 1,950 | 2,056 | 1,950 | 2,016 | 0 | 0.0 | 268,700 |
| 9/6 | 2,051 | 2,089 | 1,985 | 2,016 | -26 | -1.3 | 286,600 |
| 8/30 | 2,000 | 2,055 | 1,952 | 2,042 | +46 | +2.3 | 232,000 |
| 8/23 | 1,995 | 2,013 | 1,956 | 1,996 | +21 | +1.1 | 271,400 |
| 8/16 | 1,841 | 1,975 | 1,837 | 1,975 | +135 | +7.3 | 242,000 |
| 8/9 | 1,773 | 1,896 | 1,634 | 1,840 | -83 | -4.3 | 781,500 |
| 8/2 | 2,036 | 2,129 | 1,923 | 1,923 | -101 | -5.0 | 548,000 |
| 7/26 | 1,881 | 2,097 | 1,848 | 2,024 | +144 | +7.7 | 1,427,300 |
| 7/19 | 1,877 | 1,926 | 1,873 | 1,880 | +24 | +1.3 | 162,400 |
| 7/12 | 1,884 | 1,884 | 1,837 | 1,856 | -32 | -1.7 | 382,200 |
| 7/5 | 1,928 | 1,953 | 1,888 | 1,888 | -40 | -2.1 | 372,500 |
| 6/28 | 1,900 | 1,934 | 1,883 | 1,928 | +45 | +2.4 | 258,000 |
| 6/21 | 1,876 | 1,941 | 1,861 | 1,883 | -1 | -0.1 | 456,700 |
| 6/14 | 1,848 | 1,894 | 1,832 | 1,884 | +55 | +3.0 | 206,100 |
| 6/7 | 1,893 | 1,924 | 1,815 | 1,829 | -55 | -2.9 | 193,900 |
| 5/31 | 1,835 | 1,884 | 1,765 | 1,884 | +57 | +3.1 | 347,700 |
| 5/24 | 1,874 | 1,879 | 1,782 | 1,827 | -34 | -1.8 | 207,800 |
| 5/17 | 1,813 | 1,865 | 1,750 | 1,861 | +42 | +2.3 | 512,100 |
| 5/10 | 1,850 | 1,852 | 1,801 | 1,819 | -31 | -1.7 | 213,600 |
| 5/2 | 1,807 | 1,851 | 1,800 | 1,850 | +61 | +3.4 | 135,800 |
| 4/26 | 1,761 | 1,809 | 1,748 | 1,789 | +39 | +2.2 | 208,700 |
▶︎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
