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
2019/12/30 2,595 2,647 2,595 2,620 800
2019/12/27 2,588 2,588 2,588 2,588 100
2019/12/26 2,565 2,565 2,540 2,540 300
2019/12/25 2,553 2,565 2,550 2,565 800
2019/12/24 2,553 2,553 2,553 2,553 100
2019/12/23 2,570 2,570 2,553 2,553 500
2019/12/20 2,579 2,579 2,570 2,570 300
2019/12/19 2,570 2,570 2,561 2,570 700
2019/12/18 2,570 2,570 2,570 2,570 200
2019/12/17 2,571 2,577 2,558 2,569 600
2019/12/16 2,587 2,587 2,571 2,571 800
2019/12/13 2,590 2,590 2,567 2,577 700
2019/12/12 2,602 2,602 2,559 2,566 500
2019/12/11 2,589 2,589 2,551 2,552 600
2019/12/10 2,552 2,565 2,552 2,553 1,100
2019/12/09 2,590 2,600 2,584 2,584 1,100
2019/12/06 2,575 2,584 2,564 2,567 600
2019/12/05 2,564 2,600 2,564 2,587 300
2019/12/04 2,590 2,590 2,590 2,590 200
2019/12/03 2,578 2,710 2,560 2,590 2,100
2019/12/02 2,550 2,560 2,550 2,560 900
2019/11/29 2,500 2,547 2,500 2,534 700
2019/11/28 2,492 2,514 2,489 2,500 600
2019/11/27 2,450 2,468 2,445 2,445 3,000
2019/11/26 2,430 2,488 2,430 2,483 1,600
2019/11/25 2,463 2,463 2,430 2,430 700
2019/11/22 2,468 2,468 2,439 2,463 500
2019/11/21 2,440 2,468 2,439 2,468 2,100
2019/11/20 2,490 2,490 2,416 2,438 2,900
2019/11/19 2,512 2,512 2,490 2,490 4,200
2019/11/18 2,503 2,503 2,501 2,501 1,300
2019/11/15 2,531 2,531 2,510 2,511 700
2019/11/14 2,523 2,523 2,511 2,511 1,200
2019/11/13 2,513 2,530 2,513 2,523 600
2019/11/12 2,523 2,523 2,523 2,523 100
2019/11/11 2,532 2,532 2,523 2,523 500
2019/11/08 2,532 2,533 2,530 2,531 900
2019/11/07 2,536 2,536 2,530 2,532 800
2019/11/06 2,539 2,539 2,531 2,536 400
2019/11/05 2,564 2,564 2,531 2,539 1,900
2019/11/01 2,531 2,578 2,515 2,564 4,400
2019/10/31 2,676 2,726 2,600 2,605 4,000
2019/10/30 2,666 2,725 2,650 2,661 9,800
2019/10/29 3,020 3,095 3,010 3,015 4,100
2019/10/28 3,045 3,110 3,020 3,020 7,300
2019/10/25 3,050 3,050 3,025 3,045 1,900
2019/10/24 3,000 3,050 3,000 3,035 4,400
2019/10/23 2,995 2,998 2,980 2,998 2,500
2019/10/21 2,997 2,997 2,980 2,995 2,100
2019/10/18 2,987 2,996 2,983 2,996 2,100
2019/10/17 2,980 2,994 2,980 2,987 2,400
2019/10/16 2,996 2,996 2,977 2,978 1,500
2019/10/15 2,976 2,992 2,940 2,975 1,500
2019/10/11 2,942 2,976 2,942 2,976 800
2019/10/10 2,998 2,998 2,942 2,942 400
2019/10/09 2,998 2,998 2,960 2,998 1,100
2019/10/08 2,990 2,998 2,990 2,998 1,500
2019/10/07 2,990 3,000 2,990 2,990 1,700
2019/10/04 2,989 2,991 2,989 2,990 1,900
2019/10/03 2,989 2,989 2,975 2,989 1,400
2019/10/02 2,990 2,990 2,986 2,989 1,400
2019/10/01 2,980 2,990 2,943 2,990 1,700
2019/09/30 2,974 2,980 2,952 2,980 2,800
2019/09/27 2,930 2,950 2,930 2,946 1,100
2019/09/26 2,936 2,950 2,887 2,930 1,300
2019/09/25 2,919 2,960 2,917 2,936 1,400
2019/09/24 2,949 2,970 2,949 2,960 1,000
2019/09/20 2,939 2,940 2,850 2,850 1,800
2019/09/19 2,880 2,950 2,880 2,939 800
2019/09/18 2,779 2,830 2,779 2,830 500
2019/09/17 2,688 2,850 2,688 2,800 1,900
2019/09/13 2,690 2,690 2,668 2,689 300
2019/09/12 2,668 2,668 2,668 2,668 100
2019/09/11 2,648 2,655 2,648 2,655 200
2019/09/10 2,649 2,649 2,648 2,648 500
2019/09/09 2,649 2,649 2,649 2,649 100
2019/09/06 2,650 2,650 2,649 2,649 200
2019/09/05 2,610 2,610 2,588 2,588 400
2019/09/03 2,551 2,610 2,551 2,610 900
2019/09/02 2,600 2,600 2,600 2,600 900
2019/08/29 2,555 2,593 2,555 2,593 200
2019/08/28 2,604 2,605 2,604 2,605 400
2019/08/27 2,599 2,599 2,599 2,599 100
2019/08/26 2,599 2,600 2,599 2,599 700
2019/08/23 2,599 2,599 2,599 2,599 100
2019/08/21 2,564 2,574 2,564 2,574 200
2019/08/20 2,565 2,565 2,553 2,561 300
2019/08/16 2,500 2,500 2,500 2,500 100
2019/08/15 2,500 2,500 2,500 2,500 200
2019/08/13 2,650 2,650 2,650 2,650 1,300
2019/08/09 2,661 2,661 2,661 2,661 400
2019/08/06 2,451 2,462 2,451 2,461 700
2019/08/05 2,506 2,506 2,506 2,506 100
2019/08/02 2,511 2,524 2,511 2,524 200
2019/08/01 2,525 2,575 2,525 2,552 1,100
2019/07/31 2,500 2,500 2,462 2,462 900
2019/07/30 2,500 2,501 2,500 2,500 500
2019/07/29 2,499 2,500 2,499 2,500 600
2019/07/26 2,499 2,499 2,499 2,499 100
2019/07/25 2,499 2,500 2,499 2,499 700
2019/07/23 2,484 2,499 2,452 2,452 500
2019/07/22 2,496 2,496 2,484 2,484 1,300
2019/07/17 2,423 2,423 2,423 2,423 300
2019/07/16 2,423 2,423 2,423 2,423 100
2019/07/12 2,499 2,499 2,473 2,473 200
2019/07/09 2,422 2,422 2,422 2,422 200
2019/07/05 2,440 2,440 2,431 2,431 200
2019/07/02 2,440 2,440 2,440 2,440 200
2019/07/01 2,490 2,490 2,440 2,440 400
2019/06/28 2,460 2,460 2,436 2,436 300
2019/06/27 2,400 2,412 2,400 2,412 300
2019/06/26 2,400 2,400 2,390 2,390 300
2019/06/25 2,462 2,462 2,400 2,400 400
2019/06/24 2,390 2,390 2,390 2,390 400
2019/06/20 2,291 2,317 2,291 2,294 1,700
2019/06/18 2,376 2,376 2,341 2,341 200
2019/06/17 2,430 2,430 2,376 2,376 200
2019/06/14 2,430 2,430 2,430 2,430 500
2019/06/13 2,420 2,420 2,420 2,420 100
2019/06/12 2,420 2,420 2,420 2,420 200
2019/06/11 2,420 2,420 2,420 2,420 100
2019/06/10 2,420 2,420 2,420 2,420 300
2019/06/07 2,420 2,420 2,420 2,420 600
2019/06/06 2,420 2,440 2,420 2,440 600
2019/06/03 2,420 2,420 2,420 2,420 500
2019/05/31 2,420 2,420 2,420 2,420 100
2019/05/30 2,420 2,420 2,420 2,420 100
2019/05/29 2,385 2,400 2,361 2,400 400
2019/05/28 2,385 2,385 2,385 2,385 400
2019/05/24 2,458 2,458 2,335 2,335 500
2019/05/23 2,409 2,409 2,408 2,408 400
2019/05/22 2,409 2,409 2,409 2,409 400
2019/05/21 2,409 2,409 2,409 2,409 1,500
2019/05/20 2,409 2,409 2,409 2,409 1,800
2019/05/17 2,355 2,355 2,355 2,355 1,100
2019/05/16 2,398 2,398 2,398 2,398 600
2019/05/15 2,398 2,398 2,398 2,398 400
2019/05/14 2,398 2,398 2,398 2,398 400
2019/05/10 2,398 2,398 2,398 2,398 100
2019/05/09 2,496 2,496 2,490 2,490 1,900
2019/05/07 2,496 2,496 2,496 2,496 300
2019/04/25 2,480 2,480 2,480 2,480 100
2019/04/23 2,430 2,430 2,430 2,430 400
2019/04/22 2,410 2,460 2,410 2,460 400
2019/04/19 2,380 2,380 2,356 2,360 1,700
2019/04/18 2,380 2,380 2,380 2,380 500
2019/04/17 2,380 2,380 2,380 2,380 500
2019/04/16 2,380 2,380 2,380 2,380 200
2019/04/12 2,391 2,391 2,380 2,380 600
2019/04/11 2,445 2,445 2,390 2,391 800
2019/04/10 2,395 2,395 2,395 2,395 200
2019/04/09 2,396 2,396 2,396 2,396 100
2019/04/05 2,396 2,397 2,396 2,397 200
2019/04/04 2,420 2,420 2,420 2,420 100
2019/04/02 2,420 2,420 2,420 2,420 500
2019/04/01 2,467 2,469 2,416 2,420 1,200
2019/03/28 2,575 2,575 2,420 2,420 2,100
2019/03/27 2,450 2,575 2,450 2,575 400
2019/03/26 2,475 2,500 2,475 2,500 600
2019/03/25 2,480 2,480 2,430 2,430 200
2019/03/22 2,420 2,450 2,420 2,450 600
2019/03/20 2,419 2,419 2,390 2,390 300
2019/03/19 2,400 2,400 2,400 2,400 100
2019/03/18 2,483 2,483 2,433 2,433 200
2019/03/14 2,386 2,386 2,386 2,386 200
2019/03/12 2,484 2,484 2,484 2,484 100
2019/03/11 2,488 2,488 2,488 2,488 200
2019/03/08 2,350 2,391 2,350 2,391 600
2019/03/07 2,351 2,355 2,350 2,350 800
2019/03/06 2,391 2,391 2,351 2,391 700
2019/03/05 2,375 2,400 2,363 2,391 1,900
2019/03/04 2,479 2,550 2,478 2,550 1,900
2019/03/01 2,429 2,479 2,429 2,479 900
2019/02/27 2,362 2,362 2,362 2,362 200
2019/02/25 2,380 2,380 2,379 2,379 1,200
2019/02/21 2,389 2,389 2,380 2,380 700
2019/02/20 2,390 2,390 2,390 2,390 200
2019/02/19 2,390 2,399 2,390 2,390 1,100
2019/02/18 2,375 2,375 2,375 2,375 100
2019/02/15 2,375 2,375 2,375 2,375 100
2019/02/14 2,400 2,400 2,399 2,399 200
2019/02/12 2,411 2,411 2,411 2,411 1,000
2019/02/08 2,340 2,340 2,340 2,340 400
2019/02/07 2,340 2,340 2,340 2,340 400
2019/02/06 2,330 2,340 2,330 2,340 900
2019/02/05 2,381 2,381 2,380 2,380 200
2019/02/04 2,424 2,424 2,381 2,381 300
2019/02/01 2,429 2,429 2,429 2,429 300
2019/01/31 2,429 2,429 2,429 2,429 100
2019/01/30 2,429 2,429 2,376 2,376 300
2019/01/29 2,400 2,400 2,400 2,400 1,000
2019/01/28 2,428 2,428 2,428 2,428 200
2019/01/25 2,424 2,428 2,424 2,428 500
2019/01/24 2,357 2,357 2,357 2,357 200
2019/01/23 2,357 2,357 2,357 2,357 200
2019/01/22 2,357 2,357 2,357 2,357 500
2019/01/21 2,357 2,357 2,357 2,357 700
2019/01/18 2,253 2,288 2,253 2,288 400
2019/01/17 2,300 2,300 2,253 2,253 600
2019/01/16 2,240 2,250 2,240 2,250 300
2019/01/15 2,273 2,273 2,228 2,228 300
2019/01/11 2,220 2,240 2,173 2,173 1,200
2019/01/10 2,218 2,220 2,218 2,220 300
2019/01/09 2,189 2,200 2,185 2,200 1,000
2019/01/08 2,152 2,189 2,152 2,189 400
2019/01/07 2,151 2,151 2,151 2,151 300
2019/01/04 2,151 2,151 2,130 2,130 600

このページの先頭へ