!決算発表予定日 2024/06/05
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 |
---|---|
3,985 (23/10/17) | 2,508 (23/11/10) |
年初来高値 | 年初来安値 |
---|---|
3,590 (24/03/05) | 2,697 (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) |
---|---|---|---|---|---|---|---|
24/06 | 3,360 | 3,460 | 3,320 | 3,400 | +50 | +1.5 | 9,100 |
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 | 3,320 | 3,325 | 2,650 | 2,832 | -453 | -13.8 | 68,500 |
21/10 | 4,350 | 4,475 | 3,120 | 3,285 | -1,080 | -24.7 | 160,300 |
21/09 | 3,630 | 4,480 | 3,625 | 4,365 | +775 | +21.6 | 108,800 |
21/08 | 3,700 | 3,700 | 3,310 | 3,590 | +30 | +0.8 | 27,000 |
21/07 | 3,080 | 3,560 | 3,040 | 3,560 | +520 | +17.1 | 24,000 |
21/06 | 2,820 | 3,095 | 2,820 | 3,040 | +220 | +7.8 | 47,400 |
21/05 | 2,800 | 2,820 | 2,700 | 2,820 | +20 | +0.7 | 11,200 |
21/04 | 2,730 | 2,810 | 2,635 | 2,800 | +80 | +2.9 | 17,400 |
21/03 | 2,548 | 2,850 | 2,515 | 2,720 | +204 | +8.1 | 57,600 |
21/02 | 2,470 | 2,610 | 2,400 | 2,516 | +83 | +3.4 | 21,400 |
21/01 | 2,330 | 2,499 | 2,322 | 2,433 | +103 | +4.4 | 9,000 |
20/12 | 2,280 | 2,733 | 2,146 | 2,330 | +71 | +3.1 | 52,600 |
20/11 | 2,324 | 2,357 | 2,200 | 2,259 | -65 | -2.8 | 35,100 |
20/10 | 2,999 | 3,075 | 2,300 | 2,324 | -666 | -22.3 | 143,000 |
20/09 | 2,400 | 2,990 | 2,400 | 2,990 | +590 | +24.6 | 34,500 |
20/08 | 2,271 | 2,446 | 2,270 | 2,400 | +129 | +5.7 | 12,400 |
20/07 | 2,344 | 2,344 | 2,267 | 2,271 | -73 | -3.1 | 6,700 |
20/06 | 2,281 | 2,360 | 2,200 | 2,344 | +63 | +2.8 | 5,700 |
20/05 | 2,195 | 2,323 | 2,124 | 2,281 | +117 | +5.4 | 10,100 |
20/04 | 1,980 | 2,184 | 1,880 | 2,164 | +184 | +9.3 | 9,600 |
20/03 | 2,438 | 2,538 | 1,900 | 1,980 | -458 | -18.8 | 12,800 |
20/02 | 2,512 | 2,759 | 2,401 | 2,438 | -74 | -3.0 | 13,500 |
20/01 | 2,620 | 2,625 | 2,503 | 2,512 | -108 | -4.1 | 10,600 |
19/12 | 2,550 | 2,710 | 2,540 | 2,620 | +86 | +3.4 | 13,300 |
19/11 | 2,531 | 2,578 | 2,416 | 2,534 | -71 | -2.7 | 29,100 |
19/10 | 2,980 | 3,110 | 2,600 | 2,605 | -375 | -12.6 | 55,500 |
19/09 | 2,600 | 2,980 | 2,551 | 2,980 | +387 | +14.9 | 16,200 |
19/08 | 2,525 | 2,661 | 2,451 | 2,593 | +131 | +5.3 | 6,100 |
19/07 | 2,490 | 2,501 | 2,422 | 2,462 | +26 | +1.1 | 6,200 |
19/06 | 2,420 | 2,462 | 2,291 | 2,436 | +16 | +0.7 | 6,700 |
▶︎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