株探米国株

PR
EZPWNASDAQ

イージーコープ 日足四本値・時系列データ

25.63$
+2.69$
+11.73%
NY 06日 16:00
日本 07日 06:00
24.86$
-0.77$
-3.00%
NY 06日 19:12
日本 07日 09:12
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
25.77 (26/02/06)
12.85 (25/06/17)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 23.75 25.77 23.46 25.63 +2.69 +11.7% 2,566,964株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 23.38 23.47 22.34 22.94 +0.98 +4.46% 3,456,288株
26/02/04 22.15 22.28 21.71 21.96 -0.13 -0.59% 885,942株
26/02/03 21.63 22.15 21.45 22.09 +0.46 +2.13% 912,590株
26/02/02 21.38 21.92 21.31 21.63 +0.18 +0.84% 839,203株
26/01/30 20.82 21.49 20.40 21.45 +0.36 +1.71% 772,979株
26/01/29 21.13 21.27 20.66 21.09 +0.11 +0.52% 554,511株
26/01/28 21.43 21.52 20.94 20.98 -0.35 -1.64% 622,623株
26/01/27 21.44 21.50 21.05 21.33 -0.17 -0.79% 325,213株
26/01/26 21.09 21.51 20.87 21.50 +0.37 +1.75% 401,481株
26/01/23 21.86 22.08 20.86 21.13 -0.66 -3.03% 1,107,819株
26/01/22 21.44 21.91 21.43 21.79 +0.52 +2.44% 1,210,728株
26/01/21 21.10 21.44 20.93 21.27 +0.09 +0.42% 695,057株
26/01/20 21.39 21.82 21.18 21.18 -0.25 -1.17% 724,666株
26/01/16 21.57 21.72 21.34 21.43 -0.11 -0.51% 796,715株
26/01/15 21.25 21.67 21.25 21.54 +0.15 +0.70% 700,948株
26/01/14 21.32 21.56 20.90 21.39 +0.05 +0.21% 863,420株
26/01/13 22.03 22.11 21.25 21.35 -0.57 -2.58% 589,160株
26/01/12 21.45 21.99 21.44 21.91 +0.54 +2.53% 569,447株
26/01/09 21.46 21.82 21.29 21.37 -0.09 -0.42% 573,109株
26/01/08 21.23 21.74 21.22 21.46 +0.24 +1.13% 481,583株
26/01/07 21.49 21.99 21.06 21.22 -0.27 -1.26% 856,014株
26/01/06 20.40 21.74 19.97 21.49 +1.27 +6.28% 1,457,479株
26/01/05 20.11 20.61 19.90 20.22 +0.16 +0.80% 1,123,440株
26/01/02 19.57 20.07 19.44 20.06 +0.64 +3.30% 816,771株
25/12/31 19.66 19.79 19.36 19.42 -0.27 -1.37% 656,445株
25/12/30 19.90 19.99 19.68 19.69 -0.20 -1.01% 407,506株
25/12/29 19.83 19.93 19.63 19.89 +0.05 +0.25% 393,307株
25/12/26 20.17 20.27 19.82 19.84 -0.40 -1.98% 374,024株
25/12/24 20.21 20.55 20.16 20.24 +0.09 +0.45% 385,069株
25/12/23 19.63 20.35 19.63 20.15 +0.46 +2.34% 809,956株