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
1,895.6
円
(23:33)
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) | 1,508 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,890 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,893 | 1,924 | 1,875 | 1,905 | +21 | +1.1 | 149,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/2 | 1,646 | 1,673 | 1,597 | 1,644 | -6 | -0.4 | 427,700 |
| 10/27 | 1,640 | 1,666 | 1,583 | 1,650 | +2 | +0.1 | 449,900 |
| 10/20 | 1,652 | 1,667 | 1,626 | 1,648 | -12 | -0.7 | 286,900 |
| 10/13 | 1,651 | 1,696 | 1,651 | 1,660 | +26 | +1.6 | 292,800 |
| 10/6 | 1,694 | 1,727 | 1,596 | 1,634 | -60 | -3.5 | 479,400 |
| 9/29 | 1,805 | 1,805 | 1,687 | 1,694 | -96 | -5.4 | 427,400 |
| 9/22 | 1,790 | 1,854 | 1,761 | 1,790 | 0 | 0.0 | 389,300 |
| 9/15 | 1,749 | 1,804 | 1,731 | 1,790 | +48 | +2.8 | 436,300 |
| 9/8 | 1,733 | 1,775 | 1,725 | 1,742 | +25 | +1.5 | 463,200 |
| 9/1 | 1,680 | 1,723 | 1,609 | 1,717 | +51 | +3.1 | 1,250,800 |
| 8/25 | 1,660 | 1,698 | 1,654 | 1,666 | +14 | +0.9 | 446,600 |
| 8/18 | 1,709 | 1,729 | 1,643 | 1,652 | -50 | -2.9 | 529,500 |
| 8/10 | 1,663 | 1,704 | 1,631 | 1,702 | +32 | +1.9 | 568,500 |
| 8/4 | 1,777 | 1,825 | 1,603 | 1,670 | -81 | -4.6 | 1,587,300 |
| 7/28 | 1,783 | 1,791 | 1,727 | 1,751 | -5 | -0.3 | 355,300 |
| 7/21 | 1,731 | 1,791 | 1,725 | 1,756 | +43 | +2.5 | 329,100 |
| 7/14 | 1,764 | 1,817 | 1,687 | 1,713 | -52 | -3.0 | 600,800 |
| 7/7 | 1,757 | 1,800 | 1,740 | 1,765 | +19 | +1.1 | 503,400 |
| 6/30 | 1,727 | 1,764 | 1,700 | 1,746 | +13 | +0.8 | 390,500 |
| 6/23 | 1,740 | 1,769 | 1,704 | 1,733 | 0 | 0.0 | 555,200 |
| 6/16 | 1,600 | 1,737 | 1,600 | 1,733 | +155 | +9.8 | 942,200 |
| 6/9 | 1,536 | 1,579 | 1,508 | 1,578 | +70 | +4.6 | 692,100 |
| 6/2 | 1,495 | 1,517 | 1,452 | 1,508 | +23 | +1.6 | 400,400 |
| 5/26 | 1,515 | 1,545 | 1,482 | 1,485 | -33 | -2.2 | 387,900 |
| 5/19 | 1,535 | 1,556 | 1,466 | 1,518 | +13 | +0.9 | 738,600 |
| 5/12 | 1,310 | 1,523 | 1,295 | 1,505 | +203 | +15.6 | 1,386,800 |
| 5/2 | 1,313 | 1,320 | 1,293 | 1,302 | -4 | -0.3 | 166,000 |
| 4/28 | 1,270 | 1,306 | 1,248 | 1,306 | +36 | +2.8 | 382,200 |
| 4/21 | 1,212 | 1,297 | 1,208 | 1,270 | +59 | +4.9 | 691,000 |
| 4/14 | 1,199 | 1,226 | 1,188 | 1,211 | +25 | +2.1 | 343,400 |
▶︎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