Eva Live Incの株価時系列・推移
- 52週高値
- 6.67（2026/3/19）
- 52週安値
- 1.42（2026/8/11）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/13 | 1.61 | 1.71 | 1.60 | 1.68 | 66,023 | 1.68 |
| 2026/8/12 | 1.66 | 1.74 | 1.52 | 1.68 | 88,407 | 1.68 |
| 2026/8/11 | 1.52 | 1.72 | 1.42 | 1.69 | 106,156 | 1.69 |
| 2026/8/10 | 1.73 | 1.74 | 1.49 | 1.55 | 152,157 | 1.55 |
| 2026/8/7 | 1.80 | 1.80 | 1.70 | 1.77 | 47,459 | 1.77 |
| 2026/8/6 | 1.93 | 1.93 | 1.73 | 1.77 | 156,286 | 1.77 |
| 2026/8/5 | 1.82 | 1.88 | 1.80 | 1.81 | 28,498 | 1.81 |
| 2026/8/4 | 1.86 | 1.89 | 1.79 | 1.82 | 121,547 | 1.82 |
| 2026/8/3 | 1.91 | 1.95 | 1.80 | 1.85 | 141,813 | 1.85 |
| 2026/7/31 | 1.84 | 2.00 | 1.80 | 1.97 | 232,266 | 1.97 |
| 2026/7/30 | 1.88 | 1.93 | 1.78 | 1.90 | 173,469 | 1.90 |
| 2026/7/29 | 2.02 | 2.02 | 1.85 | 1.93 | 138,268 | 1.93 |
| 2026/7/28 | 1.98 | 2.04 | 1.96 | 1.99 | 54,320 | 1.99 |
| 2026/7/27 | 1.95 | 2.10 | 1.95 | 1.99 | 83,903 | 1.99 |
| 2026/7/24 | 1.93 | 2.31 | 1.90 | 1.91 | 232,524 | 1.91 |
| 2026/7/23 | 1.92 | 2.15 | 1.78 | 1.97 | 201,562 | 1.97 |
| 2026/7/22 | 1.90 | 2.05 | 1.85 | 1.94 | 254,762 | 1.94 |
| 2026/7/21 | 1.82 | 2.17 | 1.69 | 2.03 | 734,922 | 2.03 |
| 2026/7/20 | 2.50 | 2.63 | 2.19 | 2.36 | 11,142,955 | 2.36 |
| 2026/7/17 | 2.46 | 2.46 | 2.33 | 2.45 | 13,857 | 2.45 |
1〜20/131件
