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
2011/12/30 360 360 360 360 3,000
2011/12/22 344 344 344 344 1,000
2011/12/20 345 345 345 345 1,000
2011/12/19 334 334 334 334 3,000
2011/12/15 342 342 342 342 2,000
2011/12/13 332 363 332 363 25,000
2011/12/01 354 354 354 354 1,000
2011/11/30 0 0 0 354 0
2011/11/29 0 0 0 354 0
2011/11/28 0 0 0 354 0
2011/11/25 0 0 0 354 0
2011/11/24 354 354 354 354 23,000
2011/11/22 354 354 354 354 2,000
2011/11/21 0 0 0 380 0
2011/11/18 0 0 0 380 0
2011/11/17 0 0 0 380 0
2011/11/16 0 0 0 380 0
2011/11/15 0 0 0 380 0
2011/11/14 0 0 0 380 0
2011/11/11 0 0 0 380 0
2011/11/10 0 0 0 380 0
2011/11/09 0 0 0 380 0
2011/11/08 0 0 0 380 0
2011/11/07 0 0 0 380 0
2011/11/04 0 0 0 380 0
2011/11/02 0 0 0 380 0
2011/11/01 380 380 380 380 1,000
2011/10/31 0 0 0 369 0
2011/10/28 369 369 369 369 1,000
2011/10/27 0 0 0 373 0
2011/10/26 367 373 367 373 2,000
2011/10/25 373 375 373 375 2,000
2011/10/24 0 0 0 362 0
2011/10/21 0 0 0 362 0
2011/10/20 377 377 362 362 3,000
2011/10/19 366 366 366 366 1,000
2011/10/18 0 0 0 380 0
2011/10/17 0 0 0 380 0
2011/10/14 0 0 0 380 0
2011/10/13 0 0 0 380 0
2011/10/12 0 0 0 380 0
2011/10/11 0 0 0 400 0
2011/10/07 0 0 0 400 0
2011/10/06 0 0 0 400 0
2011/10/05 400 400 400 400 3,000
2011/10/04 0 0 0 370 0
2011/10/03 370 370 370 370 3,000
2011/09/30 0 0 0 380 0
2011/09/29 0 0 0 380 0
2011/09/28 0 0 0 380 0
2011/09/27 0 0 0 380 0
2011/09/26 0 0 0 380 0
2011/09/22 0 0 0 380 0
2011/09/21 0 0 0 380 0
2011/09/20 380 380 380 380 1,000
2011/09/16 0 0 0 388 0
2011/09/15 0 0 0 388 0
2011/09/14 0 0 0 388 0
2011/09/13 0 0 0 388 0
2011/09/12 0 0 0 388 0
2011/09/09 0 0 0 388 0
2011/09/08 0 0 0 388 0
2011/09/07 0 0 0 388 0
2011/09/06 0 0 0 388 0
2011/09/05 388 388 388 388 1,000
2011/09/02 370 380 370 380 2,000
2011/09/01 0 0 0 370 0
2011/08/31 370 370 370 370 1,000
2011/08/30 0 0 0 368 0
2011/08/29 0 0 0 368 0
2011/08/26 0 0 0 368 0
2011/08/25 0 0 0 357 0
2011/08/24 0 0 0 357 0
2011/08/23 0 0 0 357 0
2011/08/22 367 370 357 357 7,000
2011/08/19 0 0 0 389 0
2011/08/18 389 389 389 389 32,000
2011/08/17 371 371 371 371 1,000
2011/08/16 0 0 0 371 0
2011/08/15 0 0 0 371 0
2011/08/12 0 0 0 371 0
2011/08/11 0 0 0 371 0
2011/08/10 0 0 0 371 0
2011/08/09 0 0 0 371 0
2011/08/08 0 0 0 371 0
2011/08/05 0 0 0 371 0
2011/08/04 0 0 0 371 0
2011/08/03 0 0 0 371 0
2011/08/02 0 0 0 371 0
2011/08/01 371 371 371 371 1,000
2011/07/29 361 361 361 361 1,000
2011/07/28 0 0 0 390 0
2011/07/27 0 0 0 390 0
2011/07/26 0 0 0 390 0
2011/07/25 390 390 390 390 1,000
2011/07/22 390 390 390 390 3,000
2011/07/21 390 390 390 390 3,000
2011/07/20 390 390 390 390 4,000
2011/07/19 0 0 0 380 0
2011/07/15 0 0 0 380 0
2011/07/14 380 380 380 380 1,000
2011/07/13 0 0 0 380 0
2011/07/12 380 380 380 380 1,000
2011/07/11 380 380 380 380 3,000
2011/07/08 0 0 0 380 0
2011/07/07 0 0 0 380 0
2011/07/06 0 0 0 380 0
2011/07/05 380 380 380 380 3,000
2011/07/04 380 380 380 380 3,000
2011/07/01 0 0 0 380 0
2011/06/30 0 0 0 380 0
2011/06/29 0 0 0 380 0
2011/06/28 0 0 0 380 0
2011/06/27 0 0 0 380 0
2011/06/24 380 380 380 380 3,000
2011/06/23 380 380 380 380 3,000
2011/06/22 380 380 380 380 3,000
2011/06/21 382 382 382 382 3,000
2011/06/20 0 0 0 382 0
2011/06/17 0 0 0 382 0
2011/06/16 0 0 0 382 0
2011/06/15 0 0 0 382 0
2011/06/14 0 0 0 382 0
2011/06/13 0 0 0 382 0
2011/06/10 382 382 382 382 3,000
2011/06/09 370 382 370 382 4,000
2011/06/08 370 370 370 370 3,000
2011/06/07 370 370 370 370 3,000
2011/06/06 370 370 370 370 3,000
2011/06/03 0 0 0 370 0
2011/06/02 0 0 0 370 0
2011/06/01 0 0 0 370 0
2011/05/31 0 0 0 370 0
2011/05/30 0 0 0 370 0
2011/05/27 0 0 0 370 0
2011/05/26 0 0 0 370 0
2011/05/25 370 370 370 370 1,000
2011/05/24 0 0 0 370 0
2011/05/23 0 0 0 382 0
2011/05/20 382 382 382 382 1,000
2011/05/19 0 0 0 370 0
2011/05/18 370 370 370 370 2,000
2011/05/17 0 0 0 370 0
2011/05/16 0 0 0 380 0
2011/05/13 0 0 0 380 0
2011/05/12 0 0 0 380 0
2011/05/11 0 0 0 380 0
2011/05/10 0 0 0 380 0
2011/05/09 0 0 0 390 0
2011/05/06 0 0 0 401 0
2011/05/02 401 401 401 401 1,000
2011/04/28 0 0 0 390 0
2011/04/27 0 0 0 390 0
2011/04/26 390 390 390 390 1,000
2011/04/25 0 0 0 395 0
2011/04/22 395 395 395 395 3,000
2011/04/21 395 395 395 395 3,000
2011/04/20 395 395 395 395 4,000
2011/04/19 395 395 395 395 3,000
2011/04/18 395 395 395 395 3,000
2011/04/15 0 0 0 395 0
2011/04/14 0 0 0 395 0
2011/04/13 0 0 0 395 0
2011/04/12 0 0 0 395 0
2011/04/11 0 0 0 395 0
2011/04/08 395 395 395 395 3,000
2011/04/07 395 395 395 395 3,000
2011/04/06 399 399 399 399 3,000
2011/04/05 399 399 399 399 3,000
2011/04/04 0 0 0 399 0
2011/04/01 0 0 0 399 0
2011/03/31 399 399 399 399 3,000
2011/03/30 0 0 0 370 0
2011/03/29 370 370 370 370 1,000
2011/03/28 0 0 0 360 0
2011/03/25 0 0 0 360 0
2011/03/24 0 0 0 350 0
2011/03/23 0 0 0 340 0
2011/03/22 0 0 0 329 0
2011/03/18 0 0 0 329 0
2011/03/17 0 0 0 329 0
2011/03/16 329 329 329 329 1,000
2011/03/15 0 0 0 321 0
2011/03/14 321 321 321 321 1,000
2011/03/11 390 390 390 390 3,000
2011/03/10 390 390 390 390 3,000
2011/03/09 390 390 390 390 3,000
2011/03/08 390 390 390 390 3,000
2011/03/07 0 0 0 390 0
2011/03/04 0 0 0 390 0
2011/03/03 0 0 0 390 0
2011/03/02 0 0 0 390 0
2011/03/01 0 0 0 390 0
2011/02/28 0 0 0 390 0
2011/02/25 0 0 0 390 0
2011/02/24 0 0 0 390 0
2011/02/23 0 0 0 390 0
2011/02/22 390 390 390 390 32,000
2011/02/21 390 390 390 390 1,000
2011/02/18 0 0 0 390 0
2011/02/17 0 0 0 390 0
2011/02/16 0 0 0 390 0
2011/02/15 0 0 0 390 0
2011/02/14 0 0 0 390 0
2011/02/10 0 0 0 390 0
2011/02/09 0 0 0 390 0
2011/02/08 390 390 390 390 1,000
2011/02/07 382 382 382 382 4,000
2011/02/04 370 370 370 370 1,000
2011/02/03 0 0 0 370 0
2011/02/02 0 0 0 381 0
2011/02/01 381 381 381 381 1,000
2011/01/31 370 370 370 370 1,000
2011/01/28 0 0 0 361 0
2011/01/27 0 0 0 361 0
2011/01/26 0 0 0 361 0
2011/01/25 361 361 361 361 1,000
2011/01/24 0 0 0 362 0
2011/01/21 0 0 0 362 0
2011/01/20 0 0 0 362 0
2011/01/19 0 0 0 350 0
2011/01/18 350 350 350 350 1,000
2011/01/17 0 0 0 350 0
2011/01/14 0 0 0 350 0
2011/01/13 0 0 0 350 0
2011/01/12 350 350 350 350 3,000
2011/01/11 0 0 0 355 0
2011/01/07 0 0 0 355 0
2011/01/06 0 0 0 355 0
2011/01/05 355 355 355 355 1,000
2011/01/04 0 0 0 370 0

このページの先頭へ