！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) | 2,615 (23/11/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,100 | 3,100 | 3,065 | 3,065 | +55 | +1.8 | 3,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,447 | 2,530 | 2,380 | 2,529 | +107 | +4.4 | 7,000 |
| 12/30 | 2,354 | 2,422 | 2,301 | 2,422 | +67 | +2.9 | 8,300 |
| 12/24 | 2,546 | 2,546 | 2,355 | 2,355 | -181 | -7.1 | 8,000 |
| 12/17 | 2,634 | 2,634 | 2,470 | 2,536 | -59 | -2.3 | 11,100 |
| 12/10 | 2,773 | 3,135 | 2,562 | 2,595 | -178 | -6.4 | 68,800 |
| 12/3 | 2,750 | 2,832 | 2,650 | 2,773 | -58 | -2.1 | 11,200 |
| 11/26 | 2,946 | 3,010 | 2,792 | 2,831 | -115 | -3.9 | 13,300 |
| 11/19 | 3,045 | 3,055 | 2,943 | 2,946 | -99 | -3.3 | 14,000 |
| 11/12 | 3,175 | 3,175 | 2,956 | 3,045 | -95 | -3.0 | 13,700 |
| 11/5 | 3,320 | 3,325 | 3,130 | 3,140 | -145 | -4.4 | 20,100 |
| 10/29 | 4,000 | 4,215 | 3,120 | 3,285 | -710 | -17.8 | 74,300 |
| 10/22 | 4,270 | 4,380 | 3,900 | 3,995 | -275 | -6.4 | 40,800 |
| 10/15 | 4,400 | 4,445 | 4,250 | 4,270 | -170 | -3.8 | 16,600 |
| 10/8 | 4,440 | 4,475 | 4,305 | 4,440 | +90 | +2.1 | 22,000 |
| 10/1 | 3,950 | 4,480 | 3,950 | 4,350 | +415 | +10.6 | 29,600 |
| 9/24 | 3,975 | 4,030 | 3,885 | 3,935 | -75 | -1.9 | 8,700 |
| 9/17 | 4,000 | 4,100 | 4,000 | 4,010 | +30 | +0.8 | 11,600 |
| 9/10 | 3,960 | 4,075 | 3,805 | 3,980 | -120 | -2.9 | 30,600 |
| 9/3 | 3,600 | 4,400 | 3,550 | 4,100 | +555 | +15.7 | 37,300 |
| 8/27 | 3,435 | 3,570 | 3,430 | 3,545 | +115 | +3.4 | 6,200 |
| 8/20 | 3,505 | 3,510 | 3,405 | 3,430 | -25 | -0.7 | 4,700 |
| 8/13 | 3,360 | 3,540 | 3,335 | 3,455 | -45 | -1.3 | 6,600 |
| 8/6 | 3,700 | 3,700 | 3,310 | 3,500 | -60 | -1.7 | 7,100 |
| 7/30 | 3,330 | 3,560 | 3,330 | 3,560 | +330 | +10.2 | 7,600 |
| 7/21 | 3,150 | 3,240 | 3,115 | 3,230 | +70 | +2.2 | 2,900 |
| 7/16 | 3,065 | 3,165 | 3,065 | 3,160 | +110 | +3.6 | 6,400 |
| 7/9 | 3,095 | 3,110 | 3,050 | 3,050 | -30 | -1.0 | 4,000 |
| 7/2 | 3,045 | 3,095 | 3,015 | 3,080 | +70 | +2.3 | 4,500 |
| 6/25 | 2,995 | 3,030 | 2,950 | 3,010 | +15 | +0.5 | 4,600 |
| 6/18 | 2,912 | 3,020 | 2,897 | 2,995 | +33 | +1.1 | 5,500 |
▶︎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
