ストックスクリーナーアプリを入手
28.54
1.24%
0.35
アフターアワーズ：
28.55
0.01
+0.04%
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $28.94 | $28.00 | $0.944 | 11,023.0 | +1.24% |
| 2024-11-21 | $28.83 | $28.11 | $0.72 | 13,212.0 | -0.07% |
| 2024-11-20 | $28.44 | $26.92 | $1.52 | 11,354.0 | +3.14% |
| 2024-11-19 | $27.78 | $26.75 | $1.03 | 14,862.0 | -0.55% |
| 2024-11-18 | $27.98 | $26.99 | $0.99 | 20,567.0 | +0.00% |
| 2024-11-15 | $28.50 | $27.50 | $1.00 | 9,221.0 | -2.69% |
| 2024-11-14 | $28.72 | $27.20 | $1.52 | 10,600.0 | +4.43% |
| 2024-11-13 | $27.43 | $26.55 | $0.884 | 9,302.0 | +1.12% |
| 2024-11-12 | $27.24 | $26.58 | $0.66 | 18,016.0 | -1.80% |
| 2024-11-11 | $29.28 | $27.06 | $2.22 | 29,356.0 | -7.03% |
| 2024-11-08 | $29.72 | $28.23 | $1.49 | 16,770.0 | +1.28% |
| 2024-11-07 | $31.42 | $28.86 | $2.56 | 28,712.0 | -5.46% |
| 2024-11-06 | $35.03 | $30.21 | $4.82 | 51,027.0 | -2.89% |
| 2024-11-05 | $31.52 | $30.53 | $0.99 | 15,042.0 | +3.38% |
| 2024-11-04 | $31.09 | $30.04 | $1.05 | 14,425.0 | -1.07% |
| 2024-11-01 | $31.77 | $30.42 | $1.35 | 8,343.0 | -1.03% |
| 2024-10-31 | $32.58 | $30.98 | $1.60 | 11,983.0 | -0.73% |
| 2024-10-30 | $31.81 | $31.21 | $0.60 | 15,961.0 | -0.85% |
| 2024-10-29 | $31.94 | $31.04 | $0.90 | 11,000.0 | -1.12% |
| 2024-10-28 | $32.00 | $31.23 | $0.765 | 13,628.0 | +2.73% |
| 2024-10-25 | $32.39 | $30.98 | $1.41 | 12,746.0 | -3.44% |
| 2024-10-24 | $32.75 | $32.20 | $0.55 | 14,789.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $35.03 | $26.55 | $8.48 | 292,855.0 | -8.35% |
| 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% |
1.32%
大文字化:
|
ボリューム (24 時間):