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 |
---|---|---|---|---|---|
2016/12/30 | 465 | 465 | 460 | 460 | 9,000 |
2016/12/28 | 467 | 467 | 467 | 467 | 1,000 |
2016/12/27 | 463 | 467 | 463 | 467 | 4,000 |
2016/12/26 | 471 | 471 | 471 | 471 | 2,000 |
2016/12/22 | 460 | 463 | 460 | 463 | 4,000 |
2016/12/21 | 463 | 463 | 460 | 463 | 6,000 |
2016/12/20 | 469 | 475 | 467 | 468 | 8,000 |
2016/12/19 | 479 | 485 | 479 | 485 | 6,000 |
2016/12/16 | 475 | 475 | 470 | 470 | 2,000 |
2016/12/14 | 470 | 470 | 470 | 470 | 2,000 |
2016/12/13 | 470 | 470 | 470 | 470 | 1,000 |
2016/12/12 | 465 | 465 | 465 | 465 | 1,000 |
2016/12/09 | 465 | 467 | 464 | 464 | 9,000 |
2016/12/08 | 451 | 451 | 451 | 451 | 2,000 |
2016/12/06 | 447 | 451 | 447 | 451 | 2,000 |
2016/12/02 | 451 | 451 | 451 | 451 | 1,000 |
2016/12/01 | 450 | 451 | 450 | 451 | 2,000 |
2016/11/30 | 456 | 456 | 451 | 451 | 3,000 |
2016/11/29 | 451 | 451 | 451 | 451 | 1,000 |
2016/11/28 | 440 | 446 | 440 | 446 | 3,000 |
2016/11/25 | 439 | 446 | 435 | 446 | 7,000 |
2016/11/22 | 430 | 434 | 430 | 434 | 2,000 |
2016/11/21 | 434 | 435 | 434 | 435 | 7,000 |
2016/11/18 | 434 | 434 | 434 | 434 | 4,000 |
2016/11/17 | 434 | 434 | 434 | 434 | 1,000 |
2016/11/16 | 427 | 434 | 427 | 434 | 2,000 |
2016/11/11 | 427 | 427 | 421 | 421 | 2,000 |
2016/11/10 | 420 | 420 | 420 | 420 | 1,000 |
2016/11/09 | 424 | 424 | 417 | 420 | 12,000 |
2016/11/08 | 419 | 423 | 419 | 423 | 2,000 |
2016/11/07 | 420 | 421 | 419 | 419 | 5,000 |
2016/11/04 | 430 | 430 | 419 | 419 | 5,000 |
2016/11/02 | 438 | 438 | 430 | 430 | 6,000 |
2016/11/01 | 449 | 449 | 438 | 438 | 3,000 |
2016/10/31 | 447 | 448 | 434 | 443 | 20,000 |
2016/10/28 | 454 | 454 | 447 | 447 | 8,000 |
2016/10/27 | 454 | 454 | 430 | 447 | 32,000 |
2016/10/26 | 486 | 500 | 480 | 480 | 47,000 |
2016/10/25 | 495 | 504 | 492 | 504 | 14,000 |
2016/10/24 | 491 | 495 | 490 | 495 | 11,000 |
2016/10/21 | 480 | 480 | 479 | 479 | 3,000 |
2016/10/20 | 485 | 487 | 483 | 483 | 10,000 |
2016/10/19 | 477 | 479 | 477 | 478 | 9,000 |
2016/10/18 | 474 | 474 | 460 | 474 | 16,000 |
2016/10/17 | 470 | 470 | 467 | 467 | 8,000 |
2016/10/14 | 471 | 474 | 465 | 474 | 6,000 |
2016/10/13 | 477 | 480 | 471 | 471 | 10,000 |
2016/10/12 | 477 | 487 | 471 | 471 | 14,000 |
2016/10/11 | 498 | 498 | 479 | 485 | 3,000 |
2016/10/06 | 499 | 499 | 499 | 499 | 1,000 |
2016/10/05 | 503 | 503 | 502 | 502 | 7,000 |
2016/10/04 | 492 | 495 | 491 | 495 | 11,000 |
2016/10/03 | 515 | 515 | 490 | 490 | 10,000 |
2016/09/30 | 511 | 511 | 496 | 510 | 5,000 |
2016/09/29 | 500 | 510 | 500 | 509 | 11,000 |
2016/09/28 | 478 | 501 | 478 | 501 | 24,000 |
2016/09/27 | 475 | 475 | 475 | 475 | 1,000 |
2016/09/26 | 463 | 467 | 463 | 467 | 3,000 |
2016/09/23 | 459 | 460 | 451 | 460 | 8,000 |
2016/09/21 | 455 | 455 | 455 | 455 | 1,000 |
2016/09/20 | 464 | 464 | 461 | 461 | 4,000 |
2016/09/14 | 465 | 465 | 465 | 465 | 1,000 |
2016/09/13 | 465 | 465 | 464 | 464 | 2,000 |
2016/09/12 | 471 | 471 | 471 | 471 | 1,000 |
2016/09/09 | 472 | 472 | 460 | 471 | 15,000 |
2016/09/08 | 435 | 438 | 435 | 436 | 5,000 |
2016/09/07 | 430 | 430 | 430 | 430 | 1,000 |
2016/08/22 | 428 | 428 | 428 | 428 | 1,000 |
2016/08/12 | 415 | 415 | 415 | 415 | 1,000 |
2016/08/04 | 415 | 415 | 415 | 415 | 1,000 |
2016/08/03 | 415 | 415 | 415 | 415 | 1,000 |
2016/07/29 | 415 | 415 | 415 | 415 | 1,000 |
2016/07/26 | 415 | 415 | 415 | 415 | 2,000 |
2016/07/25 | 440 | 440 | 425 | 425 | 2,000 |
2016/07/22 | 440 | 440 | 440 | 440 | 1,000 |
2016/07/21 | 415 | 442 | 415 | 440 | 9,000 |
2016/07/20 | 400 | 411 | 400 | 411 | 10,000 |
2016/07/19 | 394 | 394 | 393 | 394 | 3,000 |
2016/07/15 | 389 | 393 | 389 | 393 | 3,000 |
2016/07/14 | 382 | 382 | 382 | 382 | 1,000 |
2016/07/13 | 390 | 390 | 390 | 390 | 1,000 |
2016/07/06 | 380 | 380 | 374 | 374 | 4,000 |
2016/07/05 | 372 | 372 | 372 | 372 | 1,000 |
2016/07/01 | 371 | 371 | 371 | 371 | 1,000 |
2016/06/24 | 370 | 370 | 361 | 361 | 8,000 |
2016/06/23 | 374 | 374 | 374 | 374 | 2,000 |
2016/06/20 | 373 | 378 | 373 | 378 | 2,000 |
2016/06/17 | 365 | 373 | 365 | 373 | 10,000 |
2016/06/16 | 375 | 375 | 368 | 368 | 5,000 |
2016/06/15 | 380 | 383 | 380 | 383 | 8,000 |
2016/06/14 | 395 | 395 | 395 | 395 | 2,000 |
2016/06/13 | 395 | 395 | 395 | 395 | 3,000 |
2016/06/09 | 395 | 395 | 395 | 395 | 1,000 |
2016/06/08 | 398 | 398 | 396 | 396 | 4,000 |
2016/06/06 | 398 | 398 | 398 | 398 | 2,000 |
2016/06/03 | 398 | 398 | 398 | 398 | 1,000 |
2016/06/02 | 398 | 398 | 398 | 398 | 1,000 |
2016/06/01 | 399 | 399 | 399 | 399 | 1,000 |
2016/05/31 | 398 | 398 | 398 | 398 | 1,000 |
2016/05/30 | 399 | 400 | 399 | 399 | 4,000 |
2016/05/26 | 395 | 395 | 395 | 395 | 1,000 |
2016/05/25 | 405 | 405 | 399 | 399 | 2,000 |
2016/05/20 | 406 | 406 | 399 | 399 | 2,000 |
2016/05/19 | 399 | 399 | 399 | 399 | 1,000 |
2016/05/18 | 399 | 399 | 399 | 399 | 1,000 |
2016/05/17 | 399 | 399 | 399 | 399 | 1,000 |
2016/05/16 | 398 | 398 | 398 | 398 | 2,000 |
2016/05/13 | 398 | 403 | 398 | 403 | 3,000 |
2016/05/12 | 399 | 401 | 399 | 401 | 3,000 |
2016/05/11 | 402 | 402 | 402 | 402 | 1,000 |
2016/05/10 | 402 | 402 | 402 | 402 | 1,000 |
2016/05/02 | 392 | 405 | 392 | 405 | 8,000 |
2016/04/28 | 407 | 407 | 407 | 407 | 1,000 |
2016/04/27 | 414 | 414 | 414 | 414 | 1,000 |
2016/04/26 | 414 | 414 | 414 | 414 | 1,000 |
2016/04/25 | 418 | 418 | 415 | 415 | 3,000 |
2016/04/22 | 409 | 411 | 409 | 411 | 17,000 |
2016/04/20 | 425 | 425 | 425 | 425 | 1,000 |
2016/04/18 | 418 | 418 | 418 | 418 | 1,000 |
2016/04/08 | 428 | 428 | 425 | 425 | 3,000 |
2016/03/29 | 450 | 450 | 450 | 450 | 1,000 |
2016/03/28 | 441 | 441 | 441 | 441 | 3,000 |
2016/03/22 | 444 | 444 | 444 | 444 | 1,000 |
2016/03/17 | 441 | 441 | 441 | 441 | 1,000 |
2016/03/08 | 425 | 425 | 425 | 425 | 1,000 |
2016/03/07 | 432 | 432 | 417 | 417 | 5,000 |
2016/03/01 | 448 | 448 | 448 | 448 | 1,000 |
2016/02/26 | 437 | 440 | 437 | 440 | 2,000 |
2016/02/25 | 450 | 450 | 450 | 450 | 1,000 |
2016/02/24 | 436 | 436 | 436 | 436 | 1,000 |
2016/02/23 | 447 | 447 | 436 | 436 | 2,000 |
2016/02/22 | 439 | 439 | 439 | 439 | 2,000 |
2016/02/16 | 426 | 426 | 426 | 426 | 5,000 |
2016/02/15 | 410 | 410 | 410 | 410 | 3,000 |
2016/02/12 | 456 | 456 | 410 | 410 | 3,000 |
2016/02/09 | 458 | 458 | 458 | 458 | 5,000 |
2016/01/29 | 458 | 458 | 458 | 458 | 1,000 |
2016/01/27 | 458 | 458 | 458 | 458 | 1,000 |
2016/01/25 | 453 | 453 | 450 | 450 | 2,000 |
2016/01/20 | 453 | 453 | 453 | 453 | 1,000 |
2016/01/18 | 444 | 444 | 442 | 442 | 2,000 |
2016/01/13 | 457 | 457 | 457 | 457 | 1,000 |
2016/01/12 | 449 | 449 | 441 | 441 | 2,000 |
2016/01/07 | 456 | 456 | 456 | 456 | 3,000 |
2016/01/06 | 468 | 468 | 468 | 468 | 1,000 |
2016/01/05 | 460 | 460 | 460 | 460 | 1,000 |
2016/01/04 | 474 | 474 | 466 | 466 | 2,000 |