！決算発表予定日 2024/12/06
7265東証S信用
業種 輸送用機器
エイケン工業 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 |
|---|---|
| 3,990 (24/09/30) | 2,592 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,990 (24/09/30) | 2,697 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,945 | 3,000 | 2,936 | 3,000 | +55 | +1.9 | 4,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 2,933 | 2,945 | 2,906 | 2,945 | +30 | +1.0 | 1,300 |
| 11/19 | 2,900 | 2,934 | 2,900 | 2,915 | +15 | +0.5 | 1,500 |
| 11/18 | 2,901 | 2,928 | 2,900 | 2,900 | +3 | +0.1 | 1,400 |
| 11/15 | 2,880 | 2,900 | 2,880 | 2,897 | +23 | +0.8 | 1,800 |
| 11/14 | 2,900 | 2,900 | 2,873 | 2,874 | -15 | -0.5 | 900 |
| 11/13 | 2,895 | 2,910 | 2,880 | 2,889 | -4 | -0.1 | 2,600 |
| 11/12 | 2,940 | 2,940 | 2,882 | 2,893 | -47 | -1.6 | 4,700 |
| 11/11 | 2,940 | 2,958 | 2,912 | 2,940 | 0 | 0.0 | 2,000 |
| 11/8 | 2,903 | 2,942 | 2,903 | 2,940 | +50 | +1.7 | 1,300 |
| 11/7 | 2,895 | 2,895 | 2,852 | 2,890 | -15 | -0.5 | 3,700 |
| 11/6 | 2,915 | 2,915 | 2,885 | 2,905 | -60 | -2.0 | 3,300 |
| 11/5 | 2,912 | 2,975 | 2,803 | 2,965 | +19 | +0.6 | 11,200 |
| 11/1 | 3,100 | 3,105 | 2,940 | 2,946 | -169 | -5.4 | 7,900 |
| 10/31 | 3,235 | 3,235 | 3,110 | 3,115 | -60 | -1.9 | 7,000 |
| 10/30 | 3,130 | 3,200 | 3,090 | 3,175 | -485 | -13.3 | 30,700 |
| 10/29 | 3,600 | 3,745 | 3,600 | 3,660 | +45 | +1.2 | 6,100 |
| 10/28 | 3,575 | 3,825 | 3,575 | 3,615 | +20 | +0.6 | 5,000 |
| 10/25 | 3,665 | 3,765 | 3,595 | 3,595 | -165 | -4.4 | 4,900 |
| 10/24 | 3,705 | 3,850 | 3,705 | 3,760 | +55 | +1.5 | 4,200 |
| 10/23 | 3,610 | 3,840 | 3,595 | 3,705 | +105 | +2.9 | 16,700 |
| 10/22 | 3,660 | 3,685 | 3,600 | 3,600 | -95 | -2.6 | 2,700 |
| 10/21 | 3,700 | 3,710 | 3,650 | 3,695 | +85 | +2.4 | 4,900 |
| 10/18 | 3,575 | 3,645 | 3,570 | 3,610 | +40 | +1.1 | 2,900 |
| 10/17 | 3,575 | 3,580 | 3,540 | 3,570 | -10 | -0.3 | 1,300 |
| 10/16 | 3,510 | 3,580 | 3,480 | 3,580 | +70 | +2.0 | 1,100 |
| 10/15 | 3,500 | 3,600 | 3,500 | 3,510 | +45 | +1.3 | 4,500 |
| 10/11 | 3,460 | 3,480 | 3,415 | 3,465 | -20 | -0.6 | 3,900 |
| 10/10 | 3,610 | 3,610 | 3,460 | 3,485 | -135 | -3.7 | 8,200 |
| 10/9 | 3,700 | 3,700 | 3,565 | 3,620 | -135 | -3.6 | 6,700 |
| 10/8 | 3,780 | 3,785 | 3,705 | 3,755 | -55 | -1.4 | 5,600 |
▶︎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
