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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,610 | 3,610 | 3,600 | 3,600 | 600 |
| 2024/07/25 | 3,600 | 3,610 | 3,570 | 3,610 | 900 |
| 2024/07/24 | 3,590 | 3,605 | 3,555 | 3,605 | 1,100 |
| 2024/07/23 | 3,555 | 3,615 | 3,555 | 3,575 | 1,700 |
| 2024/07/22 | 3,560 | 3,595 | 3,550 | 3,550 | 1,100 |
| 2024/07/19 | 3,435 | 3,535 | 3,435 | 3,530 | 4,100 |
| 2024/07/18 | 3,435 | 3,435 | 3,435 | 3,435 | 100 |
| 2024/07/17 | 3,415 | 3,450 | 3,415 | 3,435 | 400 |
| 2024/07/16 | 3,400 | 3,435 | 3,400 | 3,410 | 600 |
| 2024/07/12 | 3,390 | 3,445 | 3,390 | 3,445 | 900 |
| 2024/07/11 | 3,435 | 3,440 | 3,435 | 3,440 | 300 |
| 2024/07/10 | 3,455 | 3,455 | 3,440 | 3,440 | 300 |
| 2024/07/09 | 3,475 | 3,475 | 3,475 | 3,475 | 300 |
| 2024/07/08 | 3,475 | 3,475 | 3,460 | 3,460 | 400 |
| 2024/07/05 | 3,480 | 3,480 | 3,480 | 3,480 | 200 |
| 2024/07/04 | 3,420 | 3,445 | 3,420 | 3,445 | 500 |
| 2024/07/03 | 3,445 | 3,445 | 3,445 | 3,445 | 100 |
| 2024/07/02 | 3,445 | 3,445 | 3,445 | 3,445 | 300 |
| 2024/07/01 | 3,430 | 3,445 | 3,430 | 3,445 | 1,600 |
| 2024/06/28 | 3,420 | 3,430 | 3,380 | 3,380 | 1,100 |
| 2024/06/27 | 3,410 | 3,415 | 3,410 | 3,415 | 300 |
| 2024/06/26 | 3,385 | 3,385 | 3,355 | 3,355 | 1,100 |
| 2024/06/25 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2024/06/24 | 3,420 | 3,420 | 3,380 | 3,380 | 1,000 |
| 2024/06/21 | 3,400 | 3,420 | 3,400 | 3,420 | 300 |
| 2024/06/20 | 3,425 | 3,425 | 3,425 | 3,425 | 300 |
| 2024/06/19 | 3,415 | 3,440 | 3,415 | 3,420 | 500 |
| 2024/06/18 | 3,400 | 3,405 | 3,400 | 3,405 | 200 |
| 2024/06/17 | 3,350 | 3,410 | 3,350 | 3,405 | 400 |
| 2024/06/14 | 3,340 | 3,350 | 3,340 | 3,350 | 700 |
| 2024/06/13 | 3,335 | 3,340 | 3,335 | 3,340 | 500 |
| 2024/06/11 | 3,320 | 3,340 | 3,320 | 3,325 | 700 |
| 2024/06/10 | 3,325 | 3,350 | 3,300 | 3,320 | 1,000 |
| 2024/06/07 | 3,235 | 3,320 | 3,235 | 3,320 | 1,200 |
| 2024/06/06 | 3,150 | 3,300 | 3,150 | 3,235 | 9,500 |
| 2024/06/05 | 3,455 | 3,455 | 3,310 | 3,345 | 9,700 |
| 2024/06/04 | 3,420 | 3,460 | 3,320 | 3,455 | 3,400 |
| 2024/06/03 | 3,360 | 3,420 | 3,360 | 3,420 | 3,100 |
| 2024/05/31 | 3,325 | 3,360 | 3,325 | 3,350 | 600 |
| 2024/05/30 | 3,350 | 3,350 | 3,315 | 3,315 | 600 |
| 2024/05/29 | 3,260 | 3,280 | 3,260 | 3,280 | 300 |
| 2024/05/28 | 3,345 | 3,355 | 3,300 | 3,300 | 1,200 |
| 2024/05/27 | 3,300 | 3,345 | 3,300 | 3,345 | 800 |
| 2024/05/24 | 3,295 | 3,295 | 3,280 | 3,290 | 400 |
| 2024/05/23 | 3,270 | 3,280 | 3,270 | 3,280 | 600 |
| 2024/05/22 | 3,250 | 3,260 | 3,225 | 3,260 | 600 |
| 2024/05/21 | 3,250 | 3,250 | 3,240 | 3,240 | 800 |
| 2024/05/20 | 3,230 | 3,245 | 3,210 | 3,240 | 1,300 |
| 2024/05/17 | 3,220 | 3,230 | 3,220 | 3,230 | 600 |
| 2024/05/16 | 3,220 | 3,220 | 3,215 | 3,220 | 700 |
| 2024/05/15 | 3,220 | 3,220 | 3,185 | 3,185 | 200 |
| 2024/05/14 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2024/05/13 | 3,150 | 3,220 | 3,150 | 3,220 | 600 |
| 2024/05/10 | 3,180 | 3,195 | 3,180 | 3,195 | 200 |
| 2024/05/09 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2024/05/08 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2024/05/07 | 3,230 | 3,230 | 3,170 | 3,170 | 900 |
| 2024/05/02 | 3,220 | 3,220 | 3,215 | 3,215 | 500 |
| 2024/05/01 | 3,230 | 3,230 | 3,230 | 3,230 | 400 |
| 2024/04/30 | 3,200 | 3,200 | 3,160 | 3,160 | 600 |
| 2024/04/26 | 3,195 | 3,195 | 3,130 | 3,130 | 500 |
| 2024/04/25 | 3,190 | 3,200 | 3,135 | 3,195 | 800 |
| 2024/04/24 | 3,185 | 3,185 | 3,150 | 3,150 | 800 |
| 2024/04/23 | 3,135 | 3,135 | 3,125 | 3,125 | 200 |
| 2024/04/22 | 3,180 | 3,180 | 3,110 | 3,140 | 400 |
| 2024/04/19 | 3,070 | 3,145 | 3,070 | 3,110 | 400 |
| 2024/04/18 | 3,100 | 3,100 | 3,090 | 3,090 | 400 |
| 2024/04/17 | 3,195 | 3,195 | 3,100 | 3,100 | 1,100 |
| 2024/04/16 | 3,170 | 3,215 | 3,170 | 3,215 | 300 |
| 2024/04/12 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 2024/04/10 | 3,170 | 3,200 | 3,165 | 3,195 | 700 |
| 2024/04/09 | 3,160 | 3,210 | 3,160 | 3,170 | 600 |
| 2024/04/08 | 3,195 | 3,240 | 3,190 | 3,205 | 3,100 |
| 2024/04/05 | 3,265 | 3,265 | 3,265 | 3,265 | 100 |
| 2024/04/04 | 3,225 | 3,265 | 3,225 | 3,265 | 500 |
| 2024/04/03 | 3,240 | 3,240 | 3,205 | 3,225 | 400 |
| 2024/04/02 | 3,225 | 3,235 | 3,225 | 3,235 | 600 |
| 2024/04/01 | 3,240 | 3,240 | 3,180 | 3,180 | 600 |
| 2024/03/29 | 3,250 | 3,250 | 3,180 | 3,225 | 2,600 |
| 2024/03/28 | 3,130 | 3,130 | 3,130 | 3,130 | 200 |
| 2024/03/27 | 3,190 | 3,200 | 3,070 | 3,130 | 1,400 |
| 2024/03/26 | 3,160 | 3,170 | 3,095 | 3,125 | 1,100 |
| 2024/03/25 | 3,170 | 3,170 | 3,140 | 3,140 | 400 |
| 2024/03/22 | 3,170 | 3,170 | 3,135 | 3,135 | 1,100 |
| 2024/03/21 | 3,135 | 3,180 | 3,135 | 3,175 | 1,800 |
| 2024/03/19 | 3,070 | 3,125 | 3,070 | 3,125 | 1,800 |
| 2024/03/18 | 3,030 | 3,060 | 3,030 | 3,060 | 1,000 |
| 2024/03/15 | 3,065 | 3,070 | 3,030 | 3,030 | 600 |
| 2024/03/14 | 3,020 | 3,020 | 3,000 | 3,020 | 500 |
| 2024/03/13 | 2,948 | 3,000 | 2,948 | 3,000 | 1,100 |
| 2024/03/12 | 2,910 | 2,980 | 2,910 | 2,951 | 800 |
| 2024/03/11 | 3,020 | 3,020 | 2,905 | 2,960 | 4,800 |
| 2024/03/08 | 3,095 | 3,115 | 3,080 | 3,090 | 2,400 |
| 2024/03/07 | 3,325 | 3,325 | 3,095 | 3,095 | 9,700 |
| 2024/03/06 | 3,560 | 3,560 | 3,305 | 3,325 | 23,200 |
| 2024/03/05 | 3,390 | 3,590 | 3,390 | 3,565 | 19,600 |
| 2024/03/04 | 3,390 | 3,390 | 3,305 | 3,390 | 3,700 |
| 2024/03/01 | 3,295 | 3,355 | 3,215 | 3,270 | 4,500 |
| 2024/02/29 | 3,230 | 3,300 | 3,150 | 3,285 | 3,300 |
| 2024/02/28 | 3,100 | 3,230 | 3,085 | 3,230 | 5,200 |
| 2024/02/27 | 3,040 | 3,050 | 3,015 | 3,050 | 1,300 |
| 2024/02/26 | 2,952 | 3,045 | 2,952 | 2,990 | 2,700 |
| 2024/02/22 | 2,930 | 2,957 | 2,905 | 2,952 | 800 |
| 2024/02/21 | 2,947 | 2,947 | 2,901 | 2,930 | 1,600 |
| 2024/02/20 | 2,956 | 2,957 | 2,901 | 2,901 | 2,100 |
| 2024/02/19 | 2,890 | 2,912 | 2,863 | 2,869 | 2,000 |
| 2024/02/16 | 2,954 | 2,954 | 2,890 | 2,891 | 1,200 |
| 2024/02/15 | 2,915 | 2,953 | 2,910 | 2,910 | 1,500 |
| 2024/02/14 | 2,930 | 2,974 | 2,916 | 2,917 | 1,000 |
| 2024/02/13 | 2,950 | 2,974 | 2,931 | 2,933 | 1,600 |
| 2024/02/09 | 2,950 | 2,965 | 2,931 | 2,950 | 1,100 |
| 2024/02/08 | 2,921 | 3,025 | 2,921 | 2,974 | 3,500 |
| 2024/02/07 | 2,946 | 3,190 | 2,876 | 2,940 | 8,700 |
| 2024/02/06 | 2,944 | 2,960 | 2,938 | 2,954 | 2,200 |
| 2024/02/05 | 2,946 | 2,947 | 2,925 | 2,946 | 2,000 |
| 2024/02/02 | 2,915 | 2,926 | 2,894 | 2,925 | 700 |
| 2024/02/01 | 2,933 | 2,933 | 2,910 | 2,915 | 1,100 |
| 2024/01/31 | 2,899 | 2,927 | 2,880 | 2,927 | 1,600 |
| 2024/01/30 | 2,890 | 2,900 | 2,884 | 2,884 | 2,000 |
| 2024/01/29 | 2,885 | 2,949 | 2,885 | 2,890 | 5,000 |
| 2024/01/26 | 2,867 | 2,875 | 2,820 | 2,820 | 1,200 |
| 2024/01/25 | 2,836 | 2,875 | 2,815 | 2,875 | 3,600 |
| 2024/01/24 | 2,828 | 2,845 | 2,828 | 2,836 | 1,000 |
| 2024/01/23 | 2,830 | 2,850 | 2,815 | 2,828 | 2,000 |
| 2024/01/22 | 2,802 | 2,802 | 2,793 | 2,796 | 1,100 |
| 2024/01/19 | 2,771 | 2,788 | 2,771 | 2,788 | 300 |
| 2024/01/18 | 2,771 | 2,771 | 2,750 | 2,765 | 800 |
| 2024/01/17 | 2,790 | 2,791 | 2,750 | 2,766 | 2,700 |
| 2024/01/16 | 2,800 | 2,814 | 2,788 | 2,790 | 1,200 |
| 2024/01/15 | 2,786 | 2,810 | 2,785 | 2,800 | 1,200 |
| 2024/01/12 | 2,785 | 2,785 | 2,762 | 2,783 | 800 |
| 2024/01/11 | 2,753 | 2,785 | 2,753 | 2,780 | 1,500 |
| 2024/01/10 | 2,751 | 2,778 | 2,751 | 2,751 | 1,100 |
| 2024/01/09 | 2,740 | 2,789 | 2,736 | 2,736 | 3,600 |
| 2024/01/05 | 2,725 | 2,750 | 2,721 | 2,723 | 2,500 |
| 2024/01/04 | 2,697 | 2,746 | 2,697 | 2,725 | 1,500 |
| 2023/12/29 | 2,719 | 2,745 | 2,719 | 2,725 | 2,300 |
| 2023/12/28 | 2,719 | 2,719 | 2,700 | 2,719 | 700 |
| 2023/12/27 | 2,705 | 2,719 | 2,701 | 2,719 | 500 |
| 2023/12/26 | 2,704 | 2,707 | 2,683 | 2,700 | 1,100 |
| 2023/12/25 | 2,706 | 2,709 | 2,672 | 2,704 | 1,800 |
| 2023/12/22 | 2,671 | 2,698 | 2,660 | 2,665 | 1,300 |
| 2023/12/21 | 2,655 | 2,655 | 2,654 | 2,654 | 1,800 |
| 2023/12/20 | 2,740 | 2,740 | 2,688 | 2,688 | 800 |
| 2023/12/19 | 2,672 | 2,714 | 2,672 | 2,714 | 1,100 |
| 2023/12/18 | 2,688 | 2,754 | 2,654 | 2,665 | 1,400 |
| 2023/12/15 | 2,636 | 2,676 | 2,631 | 2,638 | 900 |
| 2023/12/14 | 2,680 | 2,680 | 2,630 | 2,640 | 1,800 |
| 2023/12/13 | 2,681 | 2,717 | 2,668 | 2,671 | 1,700 |
| 2023/12/12 | 2,725 | 2,754 | 2,672 | 2,672 | 3,900 |
| 2023/12/11 | 2,799 | 2,799 | 2,720 | 2,722 | 6,700 |
| 2023/12/08 | 2,718 | 2,978 | 2,718 | 2,799 | 60,500 |
| 2023/12/07 | 2,673 | 2,679 | 2,622 | 2,678 | 9,200 |
| 2023/12/06 | 2,670 | 2,683 | 2,640 | 2,660 | 3,400 |
| 2023/12/05 | 2,684 | 2,688 | 2,653 | 2,658 | 1,800 |
| 2023/12/04 | 2,642 | 2,672 | 2,630 | 2,670 | 2,000 |
| 2023/12/01 | 2,648 | 2,648 | 2,630 | 2,630 | 1,400 |
| 2023/11/30 | 2,630 | 2,648 | 2,625 | 2,648 | 700 |
| 2023/11/29 | 2,678 | 2,678 | 2,630 | 2,630 | 1,700 |
| 2023/11/28 | 2,674 | 2,674 | 2,636 | 2,654 | 1,200 |
| 2023/11/27 | 2,710 | 2,710 | 2,615 | 2,635 | 3,700 |
| 2023/11/24 | 2,597 | 2,662 | 2,592 | 2,660 | 10,500 |
| 2023/11/22 | 2,558 | 2,577 | 2,555 | 2,577 | 900 |
| 2023/11/21 | 2,583 | 2,583 | 2,561 | 2,578 | 900 |
| 2023/11/20 | 2,574 | 2,577 | 2,574 | 2,577 | 700 |
| 2023/11/17 | 2,582 | 2,597 | 2,570 | 2,574 | 3,700 |
| 2023/11/16 | 2,578 | 2,615 | 2,567 | 2,600 | 3,600 |
| 2023/11/15 | 2,576 | 2,583 | 2,558 | 2,580 | 2,900 |
| 2023/11/14 | 2,521 | 2,574 | 2,521 | 2,567 | 6,100 |
| 2023/11/13 | 2,513 | 2,543 | 2,513 | 2,520 | 1,500 |
| 2023/11/10 | 2,534 | 2,534 | 2,508 | 2,510 | 4,100 |
| 2023/11/09 | 2,554 | 2,559 | 2,520 | 2,530 | 4,200 |
| 2023/11/08 | 2,552 | 2,556 | 2,520 | 2,531 | 6,000 |
| 2023/11/07 | 2,554 | 2,579 | 2,525 | 2,525 | 6,400 |
| 2023/11/06 | 2,580 | 2,584 | 2,519 | 2,526 | 8,100 |
| 2023/11/02 | 2,643 | 2,644 | 2,550 | 2,580 | 12,300 |
| 2023/11/01 | 2,695 | 2,695 | 2,632 | 2,644 | 9,700 |
| 2023/10/31 | 2,745 | 2,795 | 2,600 | 2,660 | 38,900 |
| 2023/10/30 | 3,155 | 3,155 | 3,155 | 3,155 | 300 |
| 2023/10/27 | 3,970 | 3,980 | 3,845 | 3,965 | 6,900 |
| 2023/10/26 | 3,820 | 3,960 | 3,820 | 3,940 | 5,800 |
| 2023/10/25 | 3,960 | 3,960 | 3,855 | 3,960 | 7,100 |
| 2023/10/24 | 3,920 | 3,935 | 3,790 | 3,925 | 5,600 |
| 2023/10/23 | 3,800 | 3,930 | 3,800 | 3,925 | 6,100 |
| 2023/10/20 | 3,870 | 3,895 | 3,810 | 3,845 | 1,600 |
| 2023/10/19 | 3,765 | 3,890 | 3,765 | 3,885 | 2,400 |
| 2023/10/18 | 3,845 | 3,900 | 3,815 | 3,895 | 2,400 |
| 2023/10/17 | 3,805 | 3,985 | 3,700 | 3,870 | 11,300 |
| 2023/10/16 | 3,810 | 3,810 | 3,705 | 3,795 | 3,900 |
| 2023/10/13 | 3,900 | 3,900 | 3,800 | 3,850 | 6,700 |
| 2023/10/12 | 3,905 | 3,925 | 3,870 | 3,925 | 2,600 |
| 2023/10/11 | 3,965 | 3,965 | 3,830 | 3,875 | 9,300 |
| 2023/10/10 | 3,860 | 3,920 | 3,815 | 3,920 | 10,000 |
| 2023/10/06 | 3,725 | 3,855 | 3,725 | 3,855 | 4,400 |
| 2023/10/05 | 3,665 | 3,810 | 3,625 | 3,795 | 6,600 |
| 2023/10/04 | 3,730 | 3,800 | 3,600 | 3,665 | 9,200 |
| 2023/10/03 | 3,750 | 3,810 | 3,520 | 3,750 | 14,400 |
| 2023/10/02 | 3,460 | 3,880 | 3,355 | 3,750 | 26,100 |
| 2023/09/29 | 3,345 | 3,600 | 3,300 | 3,460 | 12,900 |
| 2023/09/28 | 3,095 | 3,440 | 3,080 | 3,345 | 23,700 |