！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,901 | 3,000 | 2,900 | 3,000 | +103 | +3.6 | 12,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,940 | 2,958 | 2,873 | 2,897 | -43 | -1.5 | 12,000 |
| 11/8 | 2,912 | 2,975 | 2,803 | 2,940 | -6 | -0.2 | 19,500 |
| 11/1 | 3,575 | 3,825 | 2,940 | 2,946 | -649 | -18.1 | 56,700 |
| 10/25 | 3,700 | 3,850 | 3,595 | 3,595 | -15 | -0.4 | 33,400 |
| 10/18 | 3,500 | 3,645 | 3,480 | 3,610 | +145 | +4.2 | 9,800 |
| 10/11 | 3,770 | 3,810 | 3,415 | 3,465 | -375 | -9.8 | 27,600 |
| 10/4 | 3,960 | 3,990 | 3,695 | 3,840 | -95 | -2.4 | 30,700 |
| 9/27 | 3,680 | 3,970 | 3,650 | 3,935 | +245 | +6.6 | 14,600 |
| 9/20 | 3,570 | 3,690 | 3,505 | 3,690 | +140 | +3.9 | 4,200 |
| 9/13 | 3,435 | 3,565 | 3,370 | 3,550 | +45 | +1.3 | 7,300 |
| 9/6 | 3,600 | 3,790 | 3,330 | 3,505 | -85 | -2.4 | 50,900 |
| 8/30 | 3,460 | 3,595 | 3,460 | 3,590 | +115 | +3.3 | 2,900 |
| 8/23 | 3,400 | 3,480 | 3,375 | 3,475 | +80 | +2.4 | 1,100 |
| 8/16 | 3,395 | 3,400 | 3,390 | 3,395 | 0 | 0.0 | 1,500 |
| 8/9 | 2,800 | 3,450 | 2,735 | 3,395 | +65 | +2.0 | 7,600 |
| 8/2 | 3,610 | 3,625 | 3,330 | 3,330 | -270 | -7.5 | 9,000 |
| 7/26 | 3,560 | 3,615 | 3,550 | 3,600 | +70 | +2.0 | 5,400 |
| 7/19 | 3,400 | 3,535 | 3,400 | 3,530 | +85 | +2.5 | 5,200 |
| 7/12 | 3,475 | 3,475 | 3,390 | 3,445 | -35 | -1.0 | 2,200 |
| 7/5 | 3,430 | 3,480 | 3,420 | 3,480 | +100 | +3.0 | 2,700 |
| 6/28 | 3,420 | 3,430 | 3,355 | 3,380 | -40 | -1.2 | 3,600 |
| 6/21 | 3,350 | 3,440 | 3,350 | 3,420 | +70 | +2.1 | 1,700 |
| 6/14 | 3,325 | 3,350 | 3,300 | 3,350 | +30 | +0.9 | 2,900 |
| 6/7 | 3,360 | 3,460 | 3,150 | 3,320 | -30 | -0.9 | 26,900 |
| 5/31 | 3,300 | 3,360 | 3,260 | 3,350 | +60 | +1.8 | 3,500 |
| 5/24 | 3,230 | 3,295 | 3,210 | 3,290 | +60 | +1.9 | 3,700 |
| 5/17 | 3,150 | 3,230 | 3,150 | 3,230 | +35 | +1.1 | 2,200 |
| 5/10 | 3,230 | 3,230 | 3,170 | 3,195 | -20 | -0.6 | 1,300 |
| 5/2 | 3,200 | 3,230 | 3,160 | 3,215 | +85 | +2.7 | 1,500 |
| 4/26 | 3,180 | 3,200 | 3,110 | 3,130 | +20 | +0.6 | 2,700 |
▶︎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
