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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,200 | 3,230 | 3,160 | 3,215 | +85 | +2.7 | 2,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,180 | 3,200 | 3,110 | 3,130 | +20 | +0.6 | 2,700 |
| 4/19 | 3,170 | 3,215 | 3,070 | 3,110 | -90 | -2.8 | 2,200 |
| 4/12 | 3,195 | 3,240 | 3,160 | 3,200 | -65 | -2.0 | 4,700 |
| 4/5 | 3,240 | 3,265 | 3,180 | 3,265 | +40 | +1.2 | 2,200 |
| 3/29 | 3,170 | 3,250 | 3,070 | 3,225 | +90 | +2.9 | 5,700 |
| 3/22 | 3,030 | 3,180 | 3,030 | 3,135 | +105 | +3.5 | 5,700 |
| 3/15 | 3,020 | 3,070 | 2,905 | 3,030 | -60 | -1.9 | 7,800 |
| 3/8 | 3,390 | 3,590 | 3,080 | 3,090 | -180 | -5.5 | 58,600 |
| 3/1 | 2,952 | 3,355 | 2,952 | 3,270 | +318 | +10.8 | 17,000 |
| 2/22 | 2,890 | 2,957 | 2,863 | 2,952 | +61 | +2.1 | 6,500 |
| 2/16 | 2,950 | 2,974 | 2,890 | 2,891 | -59 | -2.0 | 5,300 |
| 2/9 | 2,946 | 3,190 | 2,876 | 2,950 | +25 | +0.9 | 17,500 |
| 2/2 | 2,885 | 2,949 | 2,880 | 2,925 | +105 | +3.7 | 10,400 |
| 1/26 | 2,802 | 2,875 | 2,793 | 2,820 | +32 | +1.2 | 8,900 |
| 1/19 | 2,786 | 2,814 | 2,750 | 2,788 | +5 | +0.2 | 6,200 |
| 1/12 | 2,740 | 2,789 | 2,736 | 2,783 | +60 | +2.2 | 7,000 |
| 1/5 | 2,697 | 2,750 | 2,697 | 2,723 | -2 | -0.1 | 4,000 |
| 12/29 | 2,706 | 2,745 | 2,672 | 2,725 | +60 | +2.3 | 6,400 |
| 12/22 | 2,688 | 2,754 | 2,654 | 2,665 | +27 | +1.0 | 6,400 |
| 12/15 | 2,799 | 2,799 | 2,630 | 2,638 | -161 | -5.8 | 15,000 |
| 12/8 | 2,642 | 2,978 | 2,622 | 2,799 | +169 | +6.4 | 76,900 |
| 12/1 | 2,710 | 2,710 | 2,615 | 2,630 | -30 | -1.1 | 8,700 |
| 11/24 | 2,574 | 2,662 | 2,555 | 2,660 | +86 | +3.3 | 13,000 |
| 11/17 | 2,513 | 2,615 | 2,513 | 2,574 | +64 | +2.6 | 17,800 |
| 11/10 | 2,580 | 2,584 | 2,508 | 2,510 | -70 | -2.7 | 28,800 |
| 11/2 | 3,155 | 3,155 | 2,550 | 2,580 | -1,385 | -34.9 | 61,200 |
| 10/27 | 3,800 | 3,980 | 3,790 | 3,965 | +120 | +3.1 | 31,500 |
| 10/20 | 3,810 | 3,985 | 3,700 | 3,845 | -5 | -0.1 | 21,600 |
| 10/13 | 3,860 | 3,965 | 3,800 | 3,850 | -5 | -0.1 | 28,600 |
| 10/6 | 3,460 | 3,880 | 3,355 | 3,855 | +395 | +11.4 | 60,700 |
▶︎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