6599東証S信用
業種 電気機器
エブレン 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 |
|---|---|
| 2,900 (24/03/07) | 1,911 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,900 (24/03/07) | 1,911 (24/08/06) |
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 | 2,050 | 2,075 | 2,019 | 2,020 | -55 | -2.7 | 11,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,590 | 2,643 | 2,485 | 2,566 | +18 | +0.7 | 11,800 |
| 12/30 | 2,640 | 2,640 | 2,450 | 2,548 | -81 | -3.1 | 10,400 |
| 12/24 | 2,649 | 2,649 | 2,408 | 2,629 | -20 | -0.8 | 26,400 |
| 12/17 | 2,726 | 2,730 | 2,615 | 2,649 | -77 | -2.8 | 17,600 |
| 12/10 | 2,887 | 2,887 | 2,710 | 2,726 | -166 | -5.7 | 26,100 |
| 12/3 | 2,845 | 2,910 | 2,795 | 2,892 | -9 | -0.3 | 12,600 |
| 11/26 | 2,991 | 3,020 | 2,830 | 2,901 | -109 | -3.6 | 12,200 |
| 11/19 | 3,095 | 3,095 | 2,965 | 3,010 | -95 | -3.1 | 18,100 |
| 11/12 | 3,180 | 3,550 | 2,990 | 3,105 | +5 | +0.2 | 88,100 |
| 11/5 | 3,075 | 3,160 | 3,015 | 3,100 | +35 | +1.1 | 6,600 |
| 10/29 | 3,000 | 3,100 | 3,000 | 3,065 | +50 | +1.7 | 7,100 |
| 10/22 | 3,075 | 3,220 | 2,995 | 3,015 | -55 | -1.8 | 4,500 |
| 10/15 | 3,035 | 3,075 | 2,980 | 3,070 | +70 | +2.3 | 3,900 |
| 10/8 | 2,996 | 3,085 | 2,932 | 3,000 | -15 | -0.5 | 4,400 |
| 10/1 | 3,235 | 3,250 | 2,970 | 3,015 | -185 | -5.8 | 6,700 |
| 9/24 | 3,100 | 3,265 | 3,070 | 3,200 | +45 | +1.4 | 8,200 |
| 9/17 | 3,150 | 3,255 | 3,060 | 3,155 | +5 | +0.2 | 13,800 |
| 9/10 | 3,035 | 3,175 | 3,025 | 3,150 | +100 | +3.3 | 9,500 |
| 9/3 | 2,977 | 3,170 | 2,977 | 3,050 | +80 | +2.7 | 9,500 |
| 8/27 | 2,882 | 3,010 | 2,880 | 2,970 | +85 | +3.0 | 5,400 |
| 8/20 | 2,965 | 3,000 | 2,835 | 2,885 | -220 | -7.1 | 28,100 |
| 8/13 | 3,220 | 3,220 | 3,060 | 3,105 | -115 | -3.6 | 5,600 |
| 8/6 | 3,150 | 3,380 | 3,150 | 3,220 | +120 | +3.9 | 12,500 |
| 7/30 | 3,295 | 3,400 | 3,100 | 3,100 | -235 | -7.1 | 8,100 |
| 7/21 | 3,375 | 3,380 | 3,175 | 3,335 | -40 | -1.2 | 17,000 |
| 7/16 | 3,600 | 3,600 | 3,290 | 3,375 | -155 | -4.4 | 11,000 |
| 7/9 | 3,520 | 3,560 | 3,325 | 3,530 | +10 | +0.3 | 26,700 |
| 7/2 | 3,425 | 3,655 | 3,310 | 3,520 | +120 | +3.5 | 62,200 |
| 6/25 | 3,180 | 3,450 | 3,010 | 3,400 | +190 | +5.9 | 54,000 |
| 6/18 | 3,330 | 3,330 | 3,190 | 3,210 | -50 | -1.5 | 20,300 |
▶︎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
