7265 エイケン工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-213,2503,2503,2403,2408003,240
2024-05-203,2303,2453,2103,2401,3003,240
2024-05-173,2203,2303,2203,2306003,230
2024-05-163,2203,2203,2153,2207003,220
2024-05-153,2203,2203,1853,1852003,185
2024-05-143,2203,2203,2203,2201003,220
2024-05-133,1503,2203,1503,2206003,220
2024-05-103,1803,1953,1803,1952003,195
2024-05-093,1803,1803,1803,1801003,180
2024-05-083,1703,1703,1703,1701003,170
2024-05-073,2303,2303,1703,1709003,170
2024-05-023,2203,2203,2153,2155003,215
2024-05-013,2303,2303,2303,2304003,230
2024-04-303,2003,2003,1603,1606003,160
2024-04-263,1953,1953,1303,1305003,130
2024-04-253,1903,2003,1353,1958003,195
2024-04-243,1853,1853,1503,1508003,150
2024-04-233,1353,1353,1253,1252003,125
2024-04-223,1803,1803,1103,1404003,140
2024-04-193,0703,1453,0703,1104003,110
2024-04-183,1003,1003,0903,0904003,090
2024-04-173,1953,1953,1003,1001,1003,100
2024-04-163,1703,2153,1703,2153003,215
2024-04-15---3,200-3,200
2024-04-123,2003,2003,2003,2003003,200
2024-04-11---3,195-3,195
2024-04-103,1703,2003,1653,1957003,195
2024-04-093,1603,2103,1603,1706003,170
2024-04-083,1953,2403,1903,2053,1003,205
2024-04-053,2653,2653,2653,2651003,265
2024-04-043,2253,2653,2253,2655003,265
2024-04-033,2403,2403,2053,2254003,225
2024-04-023,2253,2353,2253,2356003,235
2024-04-013,2403,2403,1803,1806003,180
2024-03-293,2503,2503,1803,2252,6003,225
2024-03-283,1303,1303,1303,1302003,130
2024-03-273,1903,2003,0703,1301,4003,130
2024-03-263,1603,1703,0953,1251,1003,125
2024-03-253,1703,1703,1403,1404003,140
2024-03-223,1703,1703,1353,1351,1003,135
2024-03-213,1353,1803,1353,1751,8003,175
2024-03-193,0703,1253,0703,1251,8003,125
2024-03-183,0303,0603,0303,0601,0003,060
2024-03-153,0653,0703,0303,0306003,030
2024-03-143,0203,0203,0003,0205003,020
2024-03-132,9483,0002,9483,0001,1003,000
2024-03-122,9102,9802,9102,9518002,951
2024-03-113,0203,0202,9052,9604,8002,960
2024-03-083,0953,1153,0803,0902,4003,090
2024-03-073,3253,3253,0953,0959,7003,095
2024-03-063,5603,5603,3053,32523,2003,325
2024-03-053,3903,5903,3903,56519,6003,565
2024-03-043,3903,3903,3053,3903,7003,390
2024-03-013,2953,3553,2153,2704,5003,270
2024-02-293,2303,3003,1503,2853,3003,285
2024-02-283,1003,2303,0853,2305,2003,230
2024-02-273,0403,0503,0153,0501,3003,050
2024-02-262,9523,0452,9522,9902,7002,990
2024-02-222,9302,9572,9052,9528002,952
2024-02-212,9472,9472,9012,9301,6002,930
2024-02-202,9562,9572,9012,9012,1002,901
2024-02-192,8902,9122,8632,8692,0002,869
2024-02-162,9542,9542,8902,8911,2002,891
2024-02-152,9152,9532,9102,9101,5002,910
2024-02-142,9302,9742,9162,9171,0002,917
2024-02-132,9502,9742,9312,9331,6002,933
2024-02-092,9502,9652,9312,9501,1002,950
2024-02-082,9213,0252,9212,9743,5002,974
2024-02-072,9463,1902,8762,9408,7002,940
2024-02-062,9442,9602,9382,9542,2002,954
2024-02-052,9462,9472,9252,9462,0002,946
2024-02-022,9152,9262,8942,9257002,925
2024-02-012,9332,9332,9102,9151,1002,915
2024-01-312,8992,9272,8802,9271,6002,927
2024-01-302,8902,9002,8842,8842,0002,884
2024-01-292,8852,9492,8852,8905,0002,890
2024-01-262,8672,8752,8202,8201,2002,820
2024-01-252,8362,8752,8152,8753,6002,875
2024-01-242,8282,8452,8282,8361,0002,836
2024-01-232,8302,8502,8152,8282,0002,828
2024-01-222,8022,8022,7932,7961,1002,796
2024-01-192,7712,7882,7712,7883002,788
2024-01-182,7712,7712,7502,7658002,765
2024-01-172,7902,7912,7502,7662,7002,766
2024-01-162,8002,8142,7882,7901,2002,790
2024-01-152,7862,8102,7852,8001,2002,800
2024-01-122,7852,7852,7622,7838002,783
2024-01-112,7532,7852,7532,7801,5002,780
2024-01-102,7512,7782,7512,7511,1002,751
2024-01-092,7402,7892,7362,7363,6002,736
2024-01-052,7252,7502,7212,7232,5002,723
2024-01-042,6972,7462,6972,7251,5002,725

分割・併合履歴 : [2018-04-25]1株→0.2株