！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/7 | 3,770 | 3,810 | 3,770 | 3,810 | -30 | -0.8 | 3,200 |
| 10/4 | 3,840 | 3,840 | 3,750 | 3,840 | 0 | 0.0 | 2,100 |
| 10/3 | 3,855 | 3,860 | 3,720 | 3,840 | -10 | -0.3 | 4,800 |
| 10/2 | 3,945 | 3,945 | 3,820 | 3,850 | -100 | -2.5 | 6,100 |
| 10/1 | 3,910 | 3,950 | 3,870 | 3,950 | +10 | +0.3 | 5,700 |
| 9/30 | 3,960 | 3,990 | 3,695 | 3,940 | +5 | +0.1 | 12,000 |
| 9/27 | 3,800 | 3,970 | 3,730 | 3,935 | +135 | +3.6 | 7,300 |
| 9/26 | 3,780 | 3,800 | 3,770 | 3,800 | +25 | +0.7 | 3,200 |
| 9/25 | 3,700 | 3,775 | 3,650 | 3,775 | +75 | +2.0 | 2,900 |
| 9/24 | 3,680 | 3,700 | 3,670 | 3,700 | +10 | +0.3 | 1,200 |
| 9/20 | 3,600 | 3,690 | 3,575 | 3,690 | +100 | +2.8 | 1,700 |
| 9/19 | 3,565 | 3,590 | 3,540 | 3,590 | +40 | +1.1 | 1,400 |
| 9/18 | 3,580 | 3,580 | 3,505 | 3,550 | -10 | -0.3 | 700 |
| 9/17 | 3,570 | 3,575 | 3,560 | 3,560 | +10 | +0.3 | 400 |
| 9/13 | 3,475 | 3,565 | 3,475 | 3,550 | +130 | +3.8 | 2,000 |
| 9/12 | 3,370 | 3,460 | 3,370 | 3,420 | +20 | +0.6 | 800 |
| 9/11 | 3,450 | 3,450 | 3,400 | 3,400 | -35 | -1.0 | 600 |
| 9/10 | 3,405 | 3,460 | 3,405 | 3,435 | +30 | +0.9 | 800 |
| 9/9 | 3,435 | 3,450 | 3,390 | 3,405 | -100 | -2.9 | 3,100 |
| 9/6 | 3,645 | 3,790 | 3,435 | 3,505 | -90 | -2.5 | 41,100 |
| 9/5 | 3,410 | 3,595 | 3,330 | 3,595 | +45 | +1.3 | 6,200 |
| 9/4 | 3,540 | 3,560 | 3,540 | 3,550 | +10 | +0.3 | 700 |
| 9/3 | 3,540 | 3,545 | 3,540 | 3,540 | 0 | 0.0 | 300 |
| 9/2 | 3,600 | 3,625 | 3,520 | 3,540 | -50 | -1.4 | 2,600 |
| 8/30 | 3,595 | 3,595 | 3,590 | 3,590 | -5 | -0.1 | 500 |
| 8/29 | 3,595 | 3,595 | 3,530 | 3,595 | +50 | +1.4 | 800 |
| 8/28 | 3,545 | 3,545 | 3,545 | 3,545 | -5 | -0.1 | 200 |
| 8/27 | 3,500 | 3,595 | 3,500 | 3,550 | +70 | +2.0 | 1,200 |
| 8/26 | 3,460 | 3,480 | 3,460 | 3,480 | +5 | +0.1 | 200 |
| 8/23 | 3,480 | 3,480 | 3,475 | 3,475 | +100 | +3.0 | 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
