7265 エイケン工業(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-133,1353,1353,1003,1009003,100
2025-02-123,0703,1003,0703,1006003,100
2025-02-103,1453,1453,0603,1401,6003,140
2025-02-073,1003,1003,0953,0954003,095
2025-02-063,0503,0703,0503,0704003,070
2025-02-052,9853,0502,9853,0506003,050
2025-02-043,0553,0553,0553,0551003,055
2025-02-033,1103,1103,0703,0708003,070
2025-01-313,0803,0803,0803,0802003,080
2025-01-30---3,080-3,080
2025-01-293,0803,0803,0803,0802003,080
2025-01-283,1003,1103,1003,1104003,110
2025-01-273,0953,0953,0753,0951,2003,095
2025-01-243,0803,0803,0753,0753003,075
2025-01-233,0653,0703,0653,0702003,070
2025-01-22---3,065-3,065
2025-01-213,0653,0653,0653,0651003,065
2025-01-203,1253,1253,0603,0604003,060
2025-01-173,0803,0803,0803,0801003,080
2025-01-163,0553,1253,0553,1255003,125
2025-01-153,0703,1603,0703,0859003,085
2025-01-143,1353,1353,0653,0958003,095
2025-01-103,1103,1353,0753,1357003,135
2025-01-093,0803,1053,0503,1051,1003,105
2025-01-083,0853,0853,0453,0703,1003,070
2025-01-073,1003,1203,0853,1101,5003,110
2025-01-063,1503,1903,1003,1002,0003,100

分割・併合履歴 : [2018-04-25]1株→0.2株