株探米国株

PR
ETONNASDAQ

イートン・ファーマシューティカルズ 週足四本値・時系列データ

14.81$
+0.05$
+0.34%
NY 09日 16:00
日本 10日 06:00
15.30$
+0.49$
+3.31%
NY 09日 19:51
日本 10日 09:51
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
23.00 (25/09/30)
11.09 (25/04/07)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/09 14.83 14.92 14.49 14.81 +0.05 +0.34% 163,297

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 15.18 15.73 14.27 14.76 -0.25 -1.67% 1,192,196
26/01/30 15.01 15.41 14.62 15.01 +0.02 +0.13% 877,304
26/01/23 14.91 15.62 14.75 14.99 -0.15 -0.99% 710,713
26/01/16 15.30 16.00 14.94 15.14 -0.32 -2.07% 1,267,824
26/01/09 16.25 17.00 15.33 15.46 -0.80 -4.92% 1,314,975
26/01/02 16.82 17.29 15.83 16.26 -0.57 -3.39% 701,465
25/12/26 16.34 17.33 16.27 16.83 +0.46 +2.81% 638,724
25/12/19 16.72 16.82 15.75 16.37 -0.33 -1.98% 1,252,114
25/12/12 16.45 17.19 16.13 16.70 +0.44 +2.71% 1,187,094
25/12/05 16.01 17.00 15.28 16.26 +0.11 +0.68% 1,495,121
25/11/28 16.50 16.89 15.62 16.15 -0.31 -1.88% 1,189,955
25/11/21 17.01 17.77 16.24 16.46 -0.48 -2.83% 1,475,612
25/11/14 16.87 18.15 16.52 16.94 +0.04 +0.24% 1,315,508
25/11/07 18.00 20.03 16.34 16.90 -1.11 -6.16% 2,304,289
25/10/31 18.53 18.92 17.70 18.01 -0.45 -2.44% 789,127
25/10/24 18.30 19.08 17.79 18.46 +0.28 +1.54% 1,064,352
25/10/17 19.80 19.82 17.53 18.18 -1.48 -7.53% 1,438,864
25/10/10 20.04 21.88 19.59 19.66 -0.27 -1.35% 1,597,882
25/10/03 21.33 23.00 19.48 19.93 -1.34 -6.30% 2,271,036
25/09/26 18.24 21.30 18.16 21.27 +2.93 +16.0% 2,210,083
25/09/19 17.64 18.86 17.24 18.34 +0.69 +3.91% 1,391,504
25/09/12 17.67 18.21 17.22 17.65 -0.02 -0.11% 878,098
25/09/05 17.05 18.31 16.69 17.67 +0.36 +2.08% 908,668
25/08/29 17.26 17.77 16.98 17.31 +0.01 +0.06% 1,049,605
25/08/22 16.94 17.70 15.60 17.30 +0.26 +1.53% 1,349,414
25/08/15 17.20 17.54 16.27 17.04 -0.10 -0.58% 1,892,592
25/08/08 14.21 17.20 13.99 17.14 +3.01 +21.3% 2,292,729
25/08/01 15.47 15.47 13.78 14.13 -1.27 -8.25% 1,514,001
25/07/25 15.12 15.73 13.98 15.40 +0.38 +2.53% 1,958,271
25/07/18 14.49 15.27 13.76 15.02 +0.53 +3.66% 2,893,606