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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,320 | 3,320 | 3,185 | 3,260 | 0 | 0.0 | 19,000 |
| 6/4 | 3,455 | 3,475 | 3,250 | 3,260 | -190 | -5.5 | 37,400 |
| 5/28 | 3,400 | 3,550 | 3,400 | 3,450 | +85 | +2.5 | 57,300 |
| 5/21 | 3,235 | 3,430 | 3,060 | 3,365 | +85 | +2.6 | 43,800 |
| 5/14 | 3,255 | 3,440 | 3,225 | 3,280 | +25 | +0.8 | 60,500 |
| 5/7 | 3,190 | 3,285 | 3,190 | 3,255 | +55 | +1.7 | 9,500 |
| 4/30 | 3,200 | 3,350 | 3,150 | 3,200 | +10 | +0.3 | 32,600 |
| 4/23 | 3,200 | 3,235 | 3,040 | 3,190 | -5 | -0.2 | 35,500 |
| 4/16 | 3,150 | 3,280 | 3,045 | 3,195 | +20 | +0.6 | 35,700 |
| 4/9 | 3,200 | 3,450 | 3,145 | 3,175 | +75 | +2.4 | 80,400 |
| 4/2 | 2,890 | 3,140 | 2,883 | 3,100 | +210 | +7.3 | 50,400 |
| 3/26 | 3,100 | 3,100 | 2,852 | 2,890 | -215 | -6.9 | 31,700 |
| 3/19 | 2,850 | 3,150 | 2,846 | 3,105 | +264 | +9.3 | 39,600 |
| 3/12 | 2,806 | 2,879 | 2,671 | 2,841 | +41 | +1.5 | 45,100 |
| 3/5 | 2,980 | 3,000 | 2,752 | 2,800 | -174 | -5.9 | 48,400 |
| 2/26 | 3,050 | 3,120 | 2,930 | 2,974 | -36 | -1.2 | 45,500 |
| 2/19 | 3,150 | 3,275 | 2,962 | 3,010 | -210 | -6.5 | 76,800 |
| 2/12 | 3,550 | 3,590 | 3,200 | 3,220 | -330 | -9.3 | 125,400 |
| 2/5 | 3,580 | 3,735 | 3,490 | 3,550 | -25 | -0.7 | 83,100 |
| 1/29 | 3,960 | 4,065 | 3,465 | 3,575 | -385 | -9.7 | 209,800 |
| 1/22 | 3,560 | 3,970 | 3,390 | 3,960 | +260 | +7.0 | 323,700 |
| 1/15 | 3,150 | 3,825 | 3,120 | 3,700 | +705 | +23.5 | 432,700 |
| 1/8 | 2,950 | 3,055 | 2,800 | 2,995 | +65 | +2.2 | 65,700 |
| 12/30 | 2,920 | 2,938 | 2,800 | 2,930 | +21 | +0.7 | 48,600 |
| 12/25 | 3,365 | 3,380 | 2,800 | 2,909 | -436 | -13.0 | 139,900 |
| 12/18 | 3,310 | 3,590 | 3,265 | 3,345 | +35 | +1.1 | 118,400 |
| 12/11 | 3,575 | 3,610 | 3,240 | 3,310 | -235 | -6.6 | 107,800 |
| 12/4 | 3,310 | 3,880 | 3,205 | 3,545 | +245 | +7.4 | 381,000 |
| 11/27 | 3,380 | 3,400 | 3,245 | 3,300 | -60 | -1.8 | 44,400 |
| 11/20 | 3,420 | 3,450 | 3,160 | 3,360 | -30 | -0.9 | 60,500 |
▶︎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
