ストックスクリーナーアプリを入手
27.41
1.37%
0.37
アフターアワーズ：
27.33
-0.08
-0.29%
Eastern Co (EML) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-24 | $27.41 | $26.75 | $0.66 | 2,675.0 | +1.37% |
| 2024-12-23 | $27.15 | $26.34 | $0.81 | 9,804.0 | -1.99% |
| 2024-12-20 | $27.77 | $27.55 | $0.2202 | 16,312.0 | -1.43% |
| 2024-12-19 | $30.03 | $27.99 | $2.04 | 17,067.0 | -3.95% |
| 2024-12-18 | $30.72 | $29.14 | $1.58 | 26,850.0 | -3.64% |
| 2024-12-17 | $30.45 | $28.74 | $1.71 | 23,401.0 | +5.29% |
| 2024-12-16 | $29.55 | $28.65 | $0.9037 | 16,468.0 | -0.93% |
| 2024-12-13 | $29.05 | $28.21 | $0.84 | 10,322.0 | +0.21% |
| 2024-12-12 | $28.98 | $28.60 | $0.38 | 4,284.0 | -0.14% |
| 2024-12-11 | $30.40 | $28.92 | $1.48 | 23,097.0 | -4.61% |
| 2024-12-10 | $31.66 | $29.28 | $2.38 | 29,683.0 | +3.30% |
| 2024-12-09 | $29.92 | $29.37 | $0.55 | 13,511.0 | -1.74% |
| 2024-12-06 | $30.16 | $29.00 | $1.16 | 14,118.0 | +2.47% |
| 2024-12-05 | $29.25 | $28.77 | $0.49 | 9,754.0 | -0.14% |
| 2024-12-04 | $29.84 | $28.81 | $1.03 | 12,334.0 | -1.28% |
| 2024-12-03 | $30.20 | $29.32 | $0.8793 | 23,398.0 | -0.37% |
| 2024-12-02 | $30.00 | $28.28 | $1.72 | 24,044.0 | +3.52% |
| 2024-11-29 | $29.07 | $28.47 | $0.595 | 7,725.0 | +0.74% |
| 2024-11-27 | $28.64 | $28.27 | $0.37 | 8,441.0 | +0.28% |
| 2024-11-26 | $28.85 | $27.97 | $0.88 | 12,874.0 | +1.10% |
Eastern Co (EML) 株の年ごとの株価履歴
この詳細な分析では、Eastern Co株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はEML株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Eastern Co株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のEastern Co (EML) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $31.66 | $26.34 | $5.32 | 279,797.0 | -4.56% |
| 2024-11 | $35.03 | $26.55 | $8.48 | 325,654.0 | -7.77% |
| 2024-10 | $34.36 | $30.26 | $4.10 | 390,124.0 | -4.04% |
| 2024-09 | $33.66 | $28.68 | $4.98 | 698,478.0 | +7.77% |
| 2024-08 | $31.22 | $26.23 | $4.99 | 742,355.0 | +2.28% |
| 2024-07 | $30.75 | $24.95 | $5.80 | 487,610.0 | +15.59% |
| 2024-06 | $29.24 | $23.15 | $6.09 | 1,148,297.0 | -5.95% |
| 2024-05 | $32.45 | $26.98 | $5.47 | 445,230.0 | -14.82% |
| 2024-04 | $34.25 | $28.49 | $5.76 | 638,821.0 | -6.75% |
| 2024-03 | $35.78 | $22.96 | $12.82 | 287,365.0 | +36.63% |
| 2024-02 | $25.00 | $22.63 | $2.37 | 80,639.0 | +1.46% |
| 2024-01 | $25.25 | $20.50 | $4.75 | 119,892.0 | +11.77% |
2023年のEastern Co (EML) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $26.04 | $18.00 | $8.04 | 234,654.0 | +21.21% |
| 2023-11 | $19.43 | $16.11 | $3.32 | 208,185.0 | +11.62% |
| 2023-10 | $18.30 | $16.10 | $2.20 | 150,379.0 | -10.41% |
| 2023-09 | $19.18 | $17.90 | $1.28 | 152,376.0 | +0.33% |
| 2023-08 | $19.60 | $17.80 | $1.80 | 104,983.0 | -1.84% |
| 2023-07 | $19.18 | $17.27 | $1.91 | 72,891.0 | +1.88% |
| 2023-06 | $19.67 | $16.18 | $3.49 | 145,491.0 | +11.05% |
| 2023-05 | $17.98 | $16.21 | $1.77 | 134,403.0 | -7.76% |
| 2023-04 | $19.79 | $16.82 | $2.97 | 89,034.0 | -9.34% |
| 2023-03 | $21.82 | $15.30 | $6.52 | 292,702.0 | -6.35% |
| 2023-02 | $22.43 | $20.30 | $2.13 | 86,090.0 | -4.15% |
| 2023-01 | $24.35 | $19.25 | $5.10 | 257,251.0 | +12.55% |
2022年のEastern Co (EML) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $23.00 | $19.25 | $3.75 | 91,671.0 | -16.17% |
| 2022-11 | $23.00 | $19.85 | $3.15 | 97,269.0 | +10.00% |
| 2022-10 | $22.40 | $17.10 | $5.30 | 224,699.0 | +20.52% |
| 2022-09 | $20.07 | $17.25 | $2.82 | 117,042.0 | -13.38% |
| 2022-08 | $22.88 | $19.80 | $3.08 | 255,258.0 | -1.86% |
| 2022-07 | $23.74 | $19.82 | $3.92 | 156,567.0 | +0.34% |
| 2022-06 | $21.40 | $19.00 | $2.40 | 131,584.0 | -5.75% |
| 2022-05 | $23.37 | $19.90 | $3.47 | 141,412.0 | -6.58% |
| 2022-04 | $24.23 | $23.03 | $1.20 | 109,537.0 | -0.82% |
| 2022-03 | $25.39 | $23.05 | $2.34 | 249,371.0 | -2.84% |
| 2022-02 | $25.52 | $23.30 | $2.22 | 259,944.0 | +0.17% |
| 2022-01 | $28.32 | $23.12 | $5.20 | 131,563.0 | -4.55% |
0.00%
大文字化:
|
ボリューム (24 時間):