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
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
2023/09/27 3,095 3,095 3,075 3,085 1,900
2023/09/26 3,045 3,090 3,045 3,090 1,000
2023/09/25 3,080 3,080 3,005 3,075 4,000
2023/09/22 3,070 3,070 3,050 3,060 1,500
2023/09/21 3,065 3,075 3,040 3,055 2,700
2023/09/20 3,035 3,065 3,035 3,055 700
2023/09/19 2,993 3,075 2,993 3,075 5,800
2023/09/15 2,976 2,995 2,963 2,993 2,300
2023/09/14 2,943 2,997 2,943 2,960 5,400
2023/09/13 2,920 2,940 2,920 2,940 1,400
2023/09/12 2,913 2,930 2,912 2,930 2,200
2023/09/11 2,913 2,916 2,912 2,913 1,800
2023/09/08 2,946 2,946 2,896 2,920 2,500
2023/09/07 2,880 2,962 2,880 2,912 13,200
2023/09/06 2,945 3,070 2,903 3,070 12,000
2023/09/05 2,900 2,910 2,820 2,900 4,800
2023/09/04 2,853 2,884 2,853 2,883 3,400
2023/09/01 2,843 2,849 2,825 2,825 2,200
2023/08/31 2,819 2,843 2,819 2,843 2,200
2023/08/30 2,824 2,867 2,817 2,820 1,100
2023/08/29 2,835 2,835 2,785 2,825 900
2023/08/28 2,880 2,880 2,823 2,835 1,600
2023/08/25 2,734 2,744 2,734 2,744 1,000
2023/08/24 2,764 2,764 2,742 2,742 800
2023/08/23 2,734 2,766 2,734 2,766 300
2023/08/22 2,800 2,800 2,725 2,775 500
2023/08/21 2,805 2,805 2,800 2,800 1,700
2023/08/18 2,843 2,843 2,798 2,805 400
2023/08/17 2,850 2,850 2,752 2,844 1,900
2023/08/16 2,860 2,860 2,860 2,860 600
2023/08/15 2,883 2,959 2,880 2,886 1,000
2023/08/14 2,940 2,940 2,838 2,886 800
2023/08/07 2,967 2,996 2,950 2,996 300
2023/08/04 2,998 2,998 2,967 2,967 500
2023/08/02 2,998 2,998 2,998 2,998 200
2023/08/01 3,000 3,000 2,999 2,999 1,100
2023/07/31 2,999 2,999 2,999 2,999 200
2023/07/28 3,010 3,010 2,985 2,990 700
2023/07/27 2,990 2,990 2,981 2,981 200
2023/07/26 2,989 3,010 2,981 3,010 1,400
2023/07/25 2,999 2,999 2,980 2,980 400
2023/07/24 2,980 2,982 2,980 2,980 700
2023/07/20 2,989 3,000 2,970 2,980 1,300
2023/07/19 2,979 2,989 2,979 2,989 300
2023/07/14 2,979 2,979 2,979 2,979 200
2023/07/13 2,944 2,988 2,944 2,988 300
2023/07/12 2,993 2,993 2,946 2,946 300
2023/07/11 2,944 2,944 2,943 2,943 200
2023/07/10 2,952 2,956 2,952 2,956 400
2023/07/07 3,005 3,010 3,005 3,010 1,100
2023/07/06 3,010 3,010 3,000 3,005 300
2023/07/05 2,999 3,000 2,998 3,000 1,800
2023/07/04 2,980 2,980 2,975 2,975 200
2023/07/03 2,974 2,990 2,973 2,981 900
2023/06/29 2,977 2,977 2,949 2,949 200
2023/06/28 2,900 2,900 2,890 2,892 1,500
2023/06/27 2,900 2,900 2,900 2,900 200
2023/06/26 2,947 2,947 2,940 2,940 1,200
2023/06/23 2,997 2,997 2,947 2,947 200
2023/06/21 2,984 2,997 2,980 2,997 1,400
2023/06/20 2,948 2,966 2,947 2,950 800
2023/06/19 2,929 2,929 2,929 2,929 100
2023/06/16 2,900 2,901 2,899 2,901 500
2023/06/15 2,900 2,900 2,899 2,899 200
2023/06/14 2,900 2,900 2,900 2,900 400
2023/06/13 2,840 2,900 2,840 2,900 500
2023/06/12 2,869 2,900 2,811 2,811 1,900
2023/06/09 2,801 2,801 2,801 2,801 100
2023/06/08 2,822 2,828 2,821 2,828 400
2023/06/07 2,797 2,822 2,740 2,822 2,000
2023/06/06 2,673 2,800 2,673 2,797 7,900
2023/06/05 2,799 2,800 2,790 2,795 1,500
2023/06/02 2,797 2,797 2,750 2,796 1,600
2023/06/01 2,797 2,797 2,797 2,797 200
2023/05/30 2,793 2,797 2,788 2,788 300
2023/05/29 2,790 2,790 2,790 2,790 100
2023/05/26 2,792 2,792 2,792 2,792 200
2023/05/25 2,796 2,796 2,796 2,796 100
2023/05/24 2,791 2,791 2,785 2,785 300
2023/05/23 2,791 2,791 2,791 2,791 100
2023/05/22 2,788 2,800 2,780 2,780 500
2023/05/19 2,735 2,740 2,735 2,738 600
2023/05/18 2,782 2,785 2,775 2,785 600
2023/05/17 2,742 2,750 2,742 2,750 300
2023/05/16 2,724 2,781 2,724 2,781 400
2023/05/15 2,700 2,773 2,700 2,773 700
2023/05/12 2,771 2,771 2,771 2,771 100
2023/05/11 2,771 2,771 2,771 2,771 300
2023/05/10 2,723 2,773 2,723 2,771 300
2023/05/09 2,700 2,738 2,700 2,738 300
2023/05/08 2,663 2,690 2,663 2,690 400
2023/05/02 2,710 2,740 2,690 2,690 700
2023/05/01 2,788 2,788 2,660 2,680 800
2023/04/28 2,743 2,787 2,743 2,749 1,400
2023/04/27 2,705 2,705 2,650 2,699 1,600
2023/04/26 2,685 2,702 2,685 2,699 1,500
2023/04/25 2,699 2,699 2,685 2,685 200
2023/04/24 2,663 2,680 2,663 2,680 600
2023/04/21 2,663 2,663 2,663 2,663 400
2023/04/20 2,679 2,679 2,669 2,669 1,200
2023/04/19 2,669 2,670 2,661 2,669 900
2023/04/18 2,664 2,669 2,663 2,669 300
2023/04/17 2,679 2,679 2,663 2,663 200
2023/04/14 2,660 2,680 2,660 2,680 500
2023/04/13 2,624 2,626 2,624 2,626 200
2023/04/12 2,660 2,660 2,621 2,621 500
2023/04/11 2,660 2,660 2,652 2,655 400
2023/04/10 2,657 2,659 2,657 2,659 200
2023/04/07 2,645 2,680 2,634 2,634 1,100
2023/04/06 2,595 2,600 2,595 2,595 600
2023/04/05 2,589 2,590 2,589 2,590 200
2023/04/04 2,589 2,589 2,589 2,589 100
2023/04/03 2,566 2,566 2,566 2,566 100
2023/03/31 2,595 2,595 2,566 2,566 400
2023/03/30 2,581 2,581 2,580 2,580 300
2023/03/29 2,550 2,550 2,550 2,550 100
2023/03/28 2,537 2,558 2,535 2,558 300
2023/03/27 2,537 2,537 2,537 2,537 100
2023/03/24 2,532 2,532 2,532 2,532 100
2023/03/22 2,539 2,550 2,532 2,532 600
2023/03/20 2,560 2,560 2,540 2,540 1,000
2023/03/17 2,559 2,561 2,559 2,560 400
2023/03/15 2,551 2,551 2,551 2,551 200
2023/03/14 2,598 2,598 2,555 2,556 400
2023/03/13 2,590 2,600 2,590 2,599 300
2023/03/10 2,624 2,624 2,587 2,590 700
2023/03/09 2,585 2,585 2,585 2,585 100
2023/03/08 2,581 2,581 2,581 2,581 200
2023/03/07 2,581 2,581 2,581 2,581 100
2023/03/06 2,587 2,637 2,580 2,580 5,100
2023/03/03 2,660 2,687 2,660 2,687 1,200
2023/03/02 2,630 2,640 2,630 2,640 300
2023/03/01 2,650 2,650 2,630 2,630 400
2023/02/28 2,600 2,636 2,592 2,600 700
2023/02/24 2,595 2,600 2,595 2,600 200
2023/02/22 2,593 2,593 2,590 2,593 300
2023/02/21 2,548 2,596 2,548 2,596 400
2023/02/20 2,591 2,593 2,580 2,580 500
2023/02/16 2,580 2,580 2,580 2,580 100
2023/02/15 2,575 2,575 2,575 2,575 100
2023/02/14 2,571 2,577 2,571 2,577 400
2023/02/10 2,642 2,642 2,566 2,614 800
2023/02/09 2,597 2,597 2,597 2,597 200
2023/02/08 2,597 2,597 2,597 2,597 100
2023/02/07 2,558 2,579 2,558 2,566 1,300
2023/02/06 2,672 2,900 2,550 2,558 18,400
2023/02/03 2,622 2,630 2,622 2,630 400
2023/02/02 2,610 2,610 2,610 2,610 300
2023/02/01 2,611 2,620 2,602 2,620 1,100
2023/01/31 2,598 2,598 2,598 2,598 600
2023/01/30 2,600 2,608 2,600 2,608 200
2023/01/26 2,551 2,551 2,551 2,551 200
2023/01/25 2,570 2,585 2,550 2,550 1,100
2023/01/24 2,562 2,564 2,562 2,564 200
2023/01/23 2,550 2,550 2,550 2,550 200
2023/01/20 2,556 2,556 2,543 2,550 500
2023/01/17 2,523 2,523 2,523 2,523 200
2023/01/16 2,522 2,542 2,522 2,522 900
2023/01/13 2,521 2,521 2,521 2,521 100
2023/01/12 2,530 2,542 2,530 2,542 200
2023/01/11 2,503 2,536 2,503 2,536 800
2023/01/10 2,567 2,567 2,503 2,503 400
2023/01/06 2,570 2,570 2,570 2,570 100
2023/01/05 2,545 2,545 2,523 2,525 1,400
2023/01/04 2,481 2,495 2,481 2,495 800

このページの先頭へ