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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,962 | 1,967 | 1,905 | 1,916 | -41 | -2.1 | 386,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,172 | 1,173 | 1,116 | 1,120 | -35 | -3.0 | 372,000 |
| 6/4 | 1,140 | 1,156 | 1,117 | 1,155 | +9 | +0.8 | 325,700 |
| 5/28 | 1,140 | 1,151 | 1,118 | 1,146 | +14 | +1.2 | 328,700 |
| 5/21 | 1,125 | 1,152 | 1,109 | 1,132 | +9 | +0.8 | 360,800 |
| 5/14 | 1,197 | 1,204 | 1,111 | 1,123 | -73 | -6.1 | 473,900 |
| 5/7 | 1,161 | 1,202 | 1,161 | 1,196 | +35 | +3.0 | 240,300 |
| 4/30 | 1,199 | 1,199 | 1,161 | 1,161 | -43 | -3.6 | 454,300 |
| 4/23 | 1,210 | 1,282 | 1,204 | 1,204 | -13 | -1.1 | 1,044,000 |
| 4/16 | 1,217 | 1,244 | 1,204 | 1,217 | -4 | -0.3 | 489,300 |
| 4/9 | 1,238 | 1,262 | 1,211 | 1,221 | +41 | +3.5 | 701,600 |
| 4/2 | 1,267 | 1,280 | 1,155 | 1,180 | -79 | -6.3 | 971,300 |
| 3/26 | 1,259 | 1,323 | 1,225 | 1,259 | -16 | -1.3 | 1,118,700 |
| 3/19 | 1,216 | 1,283 | 1,205 | 1,275 | +88 | +7.4 | 1,032,700 |
| 3/12 | 1,139 | 1,187 | 1,121 | 1,187 | +63 | +5.6 | 713,600 |
| 3/5 | 1,106 | 1,150 | 1,095 | 1,124 | +41 | +3.8 | 1,262,600 |
| 2/26 | 1,169 | 1,169 | 1,083 | 1,083 | -56 | -4.9 | 649,800 |
| 2/19 | 1,200 | 1,209 | 1,077 | 1,139 | -58 | -4.9 | 764,500 |
| 2/12 | 1,218 | 1,226 | 1,180 | 1,197 | -21 | -1.7 | 732,300 |
| 2/5 | 1,100 | 1,250 | 1,100 | 1,218 | +126 | +11.5 | 1,683,600 |
| 1/29 | 995 | 1,180 | 990 | 1,092 | +102 | +10.3 | 1,511,100 |
| 1/22 | 994 | 998 | 969 | 990 | -5 | -0.5 | 404,800 |
| 1/15 | 1,013 | 1,027 | 994 | 995 | -20 | -2.0 | 354,300 |
| 1/8 | 1,000 | 1,015 | 966 | 1,015 | +24 | +2.4 | 602,300 |
| 12/30 | 1,005 | 1,033 | 979 | 991 | -14 | -1.4 | 467,400 |
| 12/25 | 1,006 | 1,032 | 958 | 1,005 | +1 | +0.1 | 676,200 |
| 12/18 | 974 | 1,028 | 974 | 1,004 | +33 | +3.4 | 589,700 |
| 12/11 | 990 | 991 | 945 | 971 | +7 | +0.7 | 455,500 |
| 12/4 | 934 | 972 | 902 | 964 | +38 | +4.1 | 847,300 |
| 11/27 | 915 | 957 | 915 | 926 | +27 | +3.0 | 789,700 |
| 11/20 | 894 | 914 | 874 | 899 | +19 | +2.2 | 548,800 |
▶︎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
