日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エイケン工業(7265)の株価時系列情報

エイケン工業(7265)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 2,316 2,350 2,316 2,330 1,300
2020/12/29 2,353 2,353 2,326 2,326 800
2020/12/28 2,300 2,319 2,290 2,290 2,000
2020/12/25 2,379 2,379 2,310 2,310 300
2020/12/24 2,310 2,380 2,310 2,380 900
2020/12/23 2,365 2,373 2,349 2,349 1,000
2020/12/22 2,425 2,425 2,402 2,415 500
2020/12/21 2,500 2,500 2,361 2,450 3,000
2020/12/18 2,519 2,551 2,500 2,500 1,600
2020/12/17 2,569 2,569 2,569 2,569 100
2020/12/16 2,538 2,592 2,538 2,569 3,900
2020/12/15 2,560 2,560 2,500 2,549 3,100
2020/12/14 2,733 2,733 2,525 2,565 24,400
2020/12/11 2,218 2,233 2,190 2,233 1,300
2020/12/10 2,175 2,215 2,175 2,210 400
2020/12/09 2,200 2,200 2,146 2,171 3,900
2020/12/07 2,249 2,249 2,225 2,225 300
2020/12/04 2,219 2,239 2,219 2,239 400
2020/12/03 2,217 2,255 2,217 2,222 500
2020/12/02 2,215 2,217 2,215 2,217 500
2020/12/01 2,280 2,280 2,205 2,219 2,400
2020/11/30 2,250 2,282 2,250 2,259 800
2020/11/27 2,206 2,223 2,202 2,222 800
2020/11/26 2,208 2,212 2,207 2,207 1,400
2020/11/25 2,224 2,225 2,219 2,225 1,000
2020/11/24 2,215 2,225 2,200 2,208 2,700
2020/11/20 2,215 2,215 2,215 2,215 800
2020/11/19 2,250 2,250 2,215 2,215 1,800
2020/11/18 2,250 2,252 2,250 2,252 700
2020/11/17 2,256 2,259 2,250 2,250 2,100
2020/11/16 2,261 2,263 2,261 2,263 400
2020/11/13 2,282 2,282 2,261 2,261 600
2020/11/12 2,314 2,315 2,279 2,279 900
2020/11/11 2,350 2,350 2,257 2,313 900
2020/11/10 2,319 2,350 2,319 2,350 1,300
2020/11/09 2,271 2,340 2,211 2,338 5,200
2020/11/06 2,242 2,273 2,242 2,271 1,800
2020/11/05 2,230 2,240 2,201 2,220 3,700
2020/11/04 2,300 2,350 2,221 2,225 6,400
2020/11/02 2,324 2,357 2,301 2,301 1,800
2020/10/30 2,395 2,405 2,300 2,324 12,100
2020/10/29 2,515 2,550 2,465 2,465 55,300
2020/10/28 3,050 3,075 3,010 3,075 11,800
2020/10/27 2,995 3,025 2,951 3,025 9,300
2020/10/26 2,920 3,000 2,920 2,995 12,900
2020/10/23 2,982 3,000 2,936 2,964 3,800
2020/10/22 2,995 2,995 2,955 2,955 2,100
2020/10/21 2,980 2,980 2,956 2,960 2,800
2020/10/20 2,990 2,990 2,933 2,955 1,700
2020/10/19 2,998 2,998 2,935 2,979 2,100
2020/10/16 2,979 2,979 2,940 2,950 1,800
2020/10/15 2,955 2,978 2,937 2,969 1,300
2020/10/14 2,960 3,000 2,960 2,967 3,500
2020/10/13 2,958 2,970 2,933 2,960 1,600
2020/10/12 2,965 2,968 2,939 2,959 1,700
2020/10/09 2,975 3,000 2,901 2,925 4,800
2020/10/08 2,950 2,950 2,935 2,950 1,400
2020/10/07 2,995 2,995 2,912 2,931 4,200
2020/10/06 2,943 2,949 2,930 2,948 1,800
2020/10/05 2,950 2,950 2,906 2,908 1,900
2020/10/02 2,999 2,999 2,900 2,950 5,100
2020/09/30 2,910 2,990 2,910 2,990 4,500
2020/09/29 2,809 2,900 2,800 2,900 6,700
2020/09/28 2,799 2,800 2,773 2,800 1,300
2020/09/25 2,748 2,790 2,700 2,790 2,100
2020/09/24 2,658 2,750 2,658 2,698 1,900
2020/09/23 2,670 2,750 2,645 2,658 3,300
2020/09/18 2,650 2,670 2,610 2,635 1,500
2020/09/17 2,650 2,650 2,650 2,650 300
2020/09/16 2,588 2,650 2,588 2,650 1,600
2020/09/15 2,560 2,598 2,556 2,598 1,700
2020/09/14 2,572 2,572 2,554 2,554 600
2020/09/11 2,562 2,567 2,558 2,567 1,700
2020/09/10 2,543 2,550 2,517 2,517 1,300
2020/09/09 2,517 2,550 2,517 2,543 800
2020/09/08 2,520 2,560 2,510 2,551 600
2020/09/07 2,495 2,569 2,495 2,520 1,000
2020/09/04 2,484 2,548 2,484 2,493 1,700
2020/09/03 2,439 2,484 2,439 2,484 400
2020/09/02 2,429 2,485 2,429 2,485 400
2020/09/01 2,400 2,501 2,400 2,429 1,100
2020/08/31 2,400 2,400 2,400 2,400 100
2020/08/28 2,384 2,446 2,377 2,400 1,400
2020/08/27 2,445 2,446 2,383 2,384 2,200
2020/08/26 2,350 2,446 2,350 2,445 1,300
2020/08/25 2,325 2,345 2,325 2,345 300
2020/08/24 2,292 2,340 2,292 2,325 400
2020/08/21 2,335 2,335 2,335 2,335 100
2020/08/20 2,295 2,339 2,295 2,335 1,000
2020/08/19 2,318 2,318 2,281 2,295 500
2020/08/18 2,330 2,330 2,318 2,318 400
2020/08/17 2,310 2,335 2,310 2,330 600
2020/08/14 2,310 2,310 2,310 2,310 100
2020/08/13 2,310 2,310 2,310 2,310 100
2020/08/12 2,278 2,310 2,270 2,310 600
2020/08/11 2,278 2,278 2,278 2,278 100
2020/08/07 2,278 2,278 2,278 2,278 200
2020/08/06 2,278 2,314 2,270 2,270 600
2020/08/05 2,273 2,310 2,273 2,278 1,000
2020/08/04 2,271 2,313 2,271 2,273 600
2020/08/03 2,271 2,271 2,271 2,271 800
2020/07/31 2,274 2,274 2,271 2,271 300
2020/07/30 2,309 2,309 2,309 2,309 300
2020/07/29 2,270 2,310 2,270 2,310 300
2020/07/28 2,268 2,318 2,268 2,318 200
2020/07/27 2,268 2,268 2,268 2,268 200
2020/07/22 2,306 2,306 2,267 2,267 1,200
2020/07/21 2,309 2,309 2,309 2,309 400
2020/07/20 2,318 2,318 2,312 2,312 500
2020/07/15 2,287 2,295 2,287 2,295 500
2020/07/14 2,287 2,287 2,286 2,286 300
2020/07/13 2,337 2,337 2,337 2,337 100
2020/07/10 2,338 2,338 2,338 2,338 1,000
2020/07/08 2,338 2,338 2,338 2,338 100
2020/07/06 2,269 2,301 2,269 2,301 500
2020/07/03 2,279 2,279 2,269 2,269 200
2020/07/01 2,344 2,344 2,329 2,329 600
2020/06/30 2,290 2,344 2,290 2,344 200
2020/06/29 2,200 2,338 2,200 2,338 1,200
2020/06/25 2,299 2,346 2,299 2,346 300
2020/06/22 2,347 2,349 2,320 2,349 500
2020/06/19 2,328 2,340 2,328 2,340 600
2020/06/15 2,328 2,328 2,328 2,328 500
2020/06/12 2,291 2,328 2,291 2,328 400
2020/06/09 2,360 2,360 2,310 2,310 200
2020/06/08 2,299 2,360 2,296 2,360 900
2020/06/04 2,253 2,253 2,253 2,253 100
2020/06/03 2,281 2,318 2,252 2,300 700
2020/06/01 2,281 2,281 2,281 2,281 100
2020/05/29 2,281 2,281 2,281 2,281 300
2020/05/27 2,296 2,296 2,296 2,296 300
2020/05/26 2,223 2,246 2,223 2,246 300
2020/05/25 2,323 2,323 2,323 2,323 100
2020/05/22 2,257 2,265 2,256 2,256 500
2020/05/20 2,256 2,256 2,256 2,256 200
2020/05/19 2,147 2,206 2,124 2,206 600
2020/05/18 2,253 2,253 2,197 2,197 1,100
2020/05/15 2,299 2,299 2,263 2,263 700
2020/05/14 2,222 2,222 2,221 2,221 1,500
2020/05/13 2,222 2,222 2,222 2,222 500
2020/05/12 2,222 2,222 2,222 2,222 1,200
2020/05/11 2,157 2,233 2,157 2,222 1,400
2020/05/08 2,156 2,156 2,156 2,156 800
2020/05/01 2,195 2,195 2,156 2,156 600
2020/04/30 2,164 2,164 2,164 2,164 500
2020/04/28 2,164 2,164 2,151 2,164 800
2020/04/24 2,167 2,167 2,167 2,167 600
2020/04/23 2,167 2,167 2,167 2,167 100
2020/04/22 2,100 2,167 2,080 2,167 1,000
2020/04/21 2,184 2,184 2,184 2,184 200
2020/04/20 2,140 2,184 2,132 2,184 700
2020/04/17 2,162 2,163 2,062 2,136 700
2020/04/16 2,164 2,164 2,122 2,123 700
2020/04/15 1,974 1,974 1,934 1,974 300
2020/04/14 1,976 2,000 1,976 2,000 300
2020/04/13 1,976 1,976 1,976 1,976 600
2020/04/09 1,900 1,989 1,880 1,976 1,300
2020/04/08 1,900 1,900 1,900 1,900 200
2020/04/06 1,900 1,900 1,900 1,900 200
2020/04/03 1,900 1,900 1,900 1,900 100
2020/04/02 1,931 1,931 1,900 1,900 600
2020/04/01 1,980 1,980 1,925 1,931 700
2020/03/31 1,997 2,000 1,967 1,980 600
2020/03/30 2,000 2,000 1,997 1,997 200
2020/03/27 2,037 2,037 2,020 2,020 300
2020/03/26 2,000 2,000 1,980 1,997 300
2020/03/25 2,013 2,060 2,013 2,049 1,000
2020/03/24 2,012 2,049 2,011 2,011 300
2020/03/23 2,000 2,060 2,000 2,050 500
2020/03/19 2,000 2,050 2,000 2,050 300
2020/03/18 2,020 2,020 2,000 2,000 300
2020/03/17 1,900 1,900 1,900 1,900 300
2020/03/16 2,048 2,048 1,900 1,900 600
2020/03/13 1,901 1,980 1,901 1,951 500
2020/03/12 2,260 2,260 2,051 2,051 1,400
2020/03/10 2,276 2,309 2,209 2,239 500
2020/03/09 2,350 2,372 2,350 2,370 1,300
2020/03/05 2,421 2,421 2,420 2,420 1,000
2020/03/04 2,421 2,521 2,415 2,425 2,900
2020/03/03 2,538 2,538 2,538 2,538 200
2020/03/02 2,438 2,438 2,438 2,438 300
2020/02/28 2,511 2,511 2,401 2,438 2,800
2020/02/27 2,538 2,538 2,520 2,520 400
2020/02/26 2,511 2,551 2,511 2,551 600
2020/02/25 2,600 2,600 2,520 2,565 500
2020/02/21 2,609 2,609 2,609 2,609 100
2020/02/20 2,609 2,609 2,609 2,609 200
2020/02/18 2,601 2,602 2,583 2,583 700
2020/02/17 2,600 2,624 2,600 2,610 500
2020/02/14 2,597 2,597 2,597 2,597 100
2020/02/13 2,746 2,759 2,602 2,632 1,900
2020/02/12 2,652 2,666 2,652 2,666 800
2020/02/10 2,535 2,570 2,528 2,570 1,400
2020/02/06 2,522 2,544 2,522 2,535 1,200
2020/02/05 2,503 2,512 2,500 2,500 900
2020/02/04 2,501 2,501 2,500 2,501 800
2020/02/03 2,512 2,512 2,501 2,501 600
2020/01/31 2,527 2,527 2,503 2,512 300
2020/01/30 2,532 2,532 2,532 2,532 100
2020/01/29 2,526 2,526 2,526 2,526 200
2020/01/28 2,545 2,545 2,526 2,526 700
2020/01/27 2,560 2,560 2,545 2,545 1,300
2020/01/24 2,594 2,594 2,560 2,560 1,000
2020/01/23 2,569 2,569 2,569 2,569 100
2020/01/22 2,568 2,568 2,568 2,568 100
2020/01/21 2,590 2,595 2,568 2,568 700
2020/01/20 2,562 2,594 2,562 2,594 600
2020/01/17 2,554 2,575 2,550 2,550 300
2020/01/16 2,568 2,592 2,554 2,554 1,700
2020/01/15 2,568 2,568 2,568 2,568 200
2020/01/14 2,571 2,571 2,568 2,568 400
2020/01/10 2,578 2,578 2,572 2,572 200
2020/01/09 2,562 2,578 2,562 2,578 400
2020/01/08 2,620 2,620 2,557 2,562 1,400
2020/01/07 2,621 2,625 2,621 2,621 300
2020/01/06 2,620 2,621 2,620 2,621 600

このページの先頭へ