6737東証P貸借
業種 電気機器
ＥＩＺＯ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 5,340 (24/03/25) | 4,320 (23/11/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,340 (24/03/25) | 4,750 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,070 | 5,240 | 4,770 | 5,000 | -80 | -1.6 | 756,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 4,350 | 4,470 | 3,935 | 3,940 | -410 | -9.4 | 1,207,400 |
| 21/10 | 4,230 | 4,415 | 4,075 | 4,350 | +75 | +1.8 | 1,215,000 |
| 21/09 | 4,250 | 4,445 | 4,200 | 4,275 | +25 | +0.6 | 1,256,400 |
| 21/08 | 4,800 | 4,800 | 4,120 | 4,250 | -355 | -7.7 | 1,657,800 |
| 21/07 | 5,020 | 5,060 | 4,560 | 4,605 | -360 | -7.3 | 970,700 |
| 21/06 | 4,710 | 5,250 | 4,650 | 4,965 | +255 | +5.4 | 1,265,900 |
| 21/05 | 4,100 | 4,835 | 4,065 | 4,710 | +650 | +16.0 | 1,245,600 |
| 21/04 | 4,200 | 4,300 | 3,975 | 4,060 | -115 | -2.8 | 820,900 |
| 21/03 | 3,750 | 4,480 | 3,740 | 4,175 | +495 | +13.5 | 1,261,900 |
| 21/02 | 3,870 | 3,905 | 3,680 | 3,680 | -70 | -1.9 | 740,300 |
| 21/01 | 3,660 | 3,870 | 3,550 | 3,750 | +110 | +3.0 | 1,078,400 |
| 20/12 | 3,640 | 3,865 | 3,605 | 3,640 | +10 | +0.3 | 844,700 |
| 20/11 | 3,930 | 3,930 | 3,395 | 3,630 | -315 | -8.0 | 1,872,300 |
| 20/10 | 4,025 | 4,060 | 3,725 | 3,945 | -150 | -3.7 | 1,124,700 |
| 20/09 | 3,930 | 4,200 | 3,820 | 4,095 | +100 | +2.5 | 1,062,100 |
| 20/08 | 3,940 | 4,150 | 3,795 | 3,995 | +75 | +1.9 | 1,100,800 |
| 20/07 | 4,035 | 4,275 | 3,880 | 3,920 | -140 | -3.5 | 846,900 |
| 20/06 | 4,010 | 4,340 | 3,855 | 4,060 | +40 | +1.0 | 1,691,900 |
| 20/05 | 3,250 | 4,065 | 3,175 | 4,020 | +770 | +23.7 | 1,453,600 |
| 20/04 | 3,150 | 3,400 | 2,891 | 3,250 | +100 | +3.2 | 933,100 |
| 20/03 | 3,420 | 3,595 | 2,321 | 3,150 | -305 | -8.8 | 2,495,200 |
| 20/02 | 3,820 | 3,995 | 3,425 | 3,455 | -155 | -4.3 | 1,247,000 |
| 20/01 | 3,820 | 3,925 | 3,555 | 3,610 | -285 | -7.3 | 877,200 |
| 19/12 | 4,175 | 4,215 | 3,870 | 3,895 | -210 | -5.1 | 1,002,200 |
| 19/11 | 4,325 | 4,430 | 4,050 | 4,105 | +60 | +1.5 | 1,381,600 |
| 19/10 | 3,810 | 4,120 | 3,665 | 4,045 | +275 | +7.3 | 1,330,600 |
| 19/09 | 3,570 | 3,950 | 3,495 | 3,770 | +225 | +6.4 | 1,326,300 |
| 19/08 | 3,615 | 3,740 | 3,205 | 3,545 | -470 | -11.7 | 1,826,300 |
| 19/07 | 3,905 | 4,120 | 3,750 | 4,015 | +180 | +4.7 | 1,124,700 |
| 19/06 | 3,895 | 3,985 | 3,750 | 3,835 | -130 | -3.3 | 877,700 |
▶︎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