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 |