6737東証P貸借
業種 電気機器
ＥＩＺＯ 株価時系列データ
PTS
2,117.9
円
(14:13)
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 |
|---|---|
| 2,670 (24/03/25) | 1,975 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,670 (24/03/25) | 1,975 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 2,193 | 2,205 | 2,091 | 2,111 | -97 | -4.4 | 779,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/07 | 2,205 | 2,287 | 2,112 | 2,212 | +2 | +0.1 | 3,143,800 |
| 17/06 | 2,187 | 2,250 | 2,072 | 2,210 | +13 | +0.6 | 4,299,400 |
| 17/05 | 1,822 | 2,200 | 1,822 | 2,197 | +355 | +19.3 | 4,729,800 |
| 17/04 | 1,590 | 1,895 | 1,552 | 1,842 | +242 | +15.1 | 5,625,200 |
| 17/03 | 1,642 | 1,745 | 1,600 | 1,600 | -40 | -2.4 | 3,156,800 |
| 17/02 | 1,567 | 1,700 | 1,537 | 1,640 | +50 | +3.1 | 4,357,200 |
| 17/01 | 1,745 | 1,832 | 1,555 | 1,590 | -150 | -8.6 | 3,557,600 |
| 16/12 | 1,692 | 1,800 | 1,670 | 1,740 | +55 | +3.3 | 4,018,600 |
| 16/11 | 1,655 | 1,692 | 1,487 | 1,685 | +25 | +1.5 | 4,839,000 |
| 16/10 | 1,382 | 1,702 | 1,352 | 1,660 | +298 | +21.9 | 2,495,800 |
| 16/09 | 1,298 | 1,388 | 1,278 | 1,362 | +65 | +5.0 | 1,502,600 |
| 16/08 | 1,335 | 1,343 | 1,214 | 1,297 | -110 | -7.8 | 2,042,800 |
| 16/07 | 1,358 | 1,464 | 1,301 | 1,407 | +44 | +3.2 | 1,588,200 |
| 16/06 | 1,550 | 1,567 | 1,292 | 1,363 | -204 | -13.0 | 1,853,200 |
| 16/05 | 1,342 | 1,607 | 1,305 | 1,567 | +186 | +13.5 | 2,742,200 |
| 16/04 | 1,416 | 1,437 | 1,312 | 1,381 | -35 | -2.5 | 1,630,200 |
| 16/03 | 1,424 | 1,473 | 1,384 | 1,416 | -32 | -2.2 | 2,153,400 |
| 16/02 | 1,453 | 1,555 | 1,353 | 1,448 | +26 | +1.8 | 3,629,000 |
| 16/01 | 1,436 | 1,489 | 1,311 | 1,422 | -33 | -2.3 | 1,941,200 |
| 15/12 | 1,455 | 1,507 | 1,398 | 1,455 | +10 | +0.7 | 1,601,800 |
| 15/11 | 1,421 | 1,449 | 1,314 | 1,445 | +24 | +1.7 | 2,255,800 |
| 15/10 | 1,407 | 1,459 | 1,292 | 1,421 | +31 | +2.2 | 2,899,000 |
| 15/09 | 1,400 | 1,483 | 1,343 | 1,390 | +6 | +0.4 | 1,903,800 |
| 15/08 | 1,455 | 1,597 | 1,288 | 1,384 | -28 | -2.0 | 2,063,200 |
| 15/07 | 1,401 | 1,459 | 1,295 | 1,412 | +5 | +0.4 | 1,698,200 |
| 15/06 | 1,468 | 1,527 | 1,400 | 1,407 | -53 | -3.6 | 2,975,400 |
| 15/05 | 1,334 | 1,515 | 1,315 | 1,460 | +130 | +9.8 | 4,710,400 |
| 15/04 | 1,295 | 1,384 | 1,291 | 1,330 | +16 | +1.2 | 2,623,400 |
| 15/03 | 1,347 | 1,409 | 1,280 | 1,314 | -32 | -2.4 | 3,368,200 |
| 15/02 | 1,277 | 1,357 | 1,252 | 1,346 | +60 | +4.7 | 2,641,200 |
▶︎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
