7265 エイケン工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-092,8012,8012,8012,8011002,801
2023-06-082,8222,8282,8212,8284002,828
2023-06-072,7972,8222,7402,8222,0002,822
2023-06-062,6732,8002,6732,7977,9002,797
2023-06-052,7992,8002,7902,7951,5002,795
2023-06-022,7972,7972,7502,7961,6002,796
2023-06-012,7972,7972,7972,7972002,797
2023-05-31---2,788-2,788
2023-05-302,7932,7972,7882,7883002,788
2023-05-292,7902,7902,7902,7901002,790
2023-05-262,7922,7922,7922,7922002,792
2023-05-252,7962,7962,7962,7961002,796
2023-05-242,7912,7912,7852,7853002,785
2023-05-232,7912,7912,7912,7911002,791
2023-05-222,7882,8002,7802,7805002,780
2023-05-192,7352,7402,7352,7386002,738
2023-05-182,7822,7852,7752,7856002,785
2023-05-172,7422,7502,7422,7503002,750
2023-05-162,7242,7812,7242,7814002,781
2023-05-152,7002,7732,7002,7737002,773
2023-05-122,7712,7712,7712,7711002,771
2023-05-112,7712,7712,7712,7713002,771
2023-05-102,7232,7732,7232,7713002,771
2023-05-092,7002,7382,7002,7383002,738
2023-05-082,6632,6902,6632,6904002,690
2023-05-022,7102,7402,6902,6907002,690
2023-05-012,7882,7882,6602,6808002,680
2023-04-282,7432,7872,7432,7491,4002,749
2023-04-272,7052,7052,6502,6991,6002,699
2023-04-262,6852,7022,6852,6991,5002,699
2023-04-252,6992,6992,6852,6852002,685
2023-04-242,6632,6802,6632,6806002,680
2023-04-212,6632,6632,6632,6634002,663
2023-04-202,6792,6792,6692,6691,2002,669
2023-04-192,6692,6702,6612,6699002,669
2023-04-182,6642,6692,6632,6693002,669
2023-04-172,6792,6792,6632,6632002,663
2023-04-142,6602,6802,6602,6805002,680
2023-04-132,6242,6262,6242,6262002,626
2023-04-122,6602,6602,6212,6215002,621
2023-04-112,6602,6602,6522,6554002,655
2023-04-102,6572,6592,6572,6592002,659
2023-04-072,6452,6802,6342,6341,1002,634
2023-04-062,5952,6002,5952,5956002,595
2023-04-052,5892,5902,5892,5902002,590
2023-04-042,5892,5892,5892,5891002,589
2023-04-032,5662,5662,5662,5661002,566
2023-03-312,5952,5952,5662,5664002,566
2023-03-302,5812,5812,5802,5803002,580
2023-03-292,5502,5502,5502,5501002,550
2023-03-282,5372,5582,5352,5583002,558
2023-03-272,5372,5372,5372,5371002,537
2023-03-242,5322,5322,5322,5321002,532
2023-03-23---2,532-2,532
2023-03-222,5392,5502,5322,5326002,532
2023-03-202,5602,5602,5402,5401,0002,540
2023-03-172,5592,5612,5592,5604002,560
2023-03-16---2,551-2,551
2023-03-152,5512,5512,5512,5512002,551
2023-03-142,5982,5982,5552,5564002,556
2023-03-132,5902,6002,5902,5993002,599
2023-03-102,6242,6242,5872,5907002,590
2023-03-092,5852,5852,5852,5851002,585
2023-03-082,5812,5812,5812,5812002,581
2023-03-072,5812,5812,5812,5811002,581
2023-03-062,5872,6372,5802,5805,1002,580
2023-03-032,6602,6872,6602,6871,2002,687
2023-03-022,6302,6402,6302,6403002,640
2023-03-012,6502,6502,6302,6304002,630
2023-02-282,6002,6362,5922,6007002,600
2023-02-27---2,600-2,600
2023-02-242,5952,6002,5952,6002002,600
2023-02-222,5932,5932,5902,5933002,593
2023-02-212,5482,5962,5482,5964002,596
2023-02-202,5912,5932,5802,5805002,580
2023-02-17---2,580-2,580
2023-02-162,5802,5802,5802,5801002,580
2023-02-152,5752,5752,5752,5751002,575
2023-02-142,5712,5772,5712,5774002,577
2023-02-13---2,614-2,614
2023-02-102,6422,6422,5662,6148002,614
2023-02-092,5972,5972,5972,5972002,597
2023-02-082,5972,5972,5972,5971002,597
2023-02-072,5582,5792,5582,5661,3002,566
2023-02-062,6722,9002,5502,55818,4002,558
2023-02-032,6222,6302,6222,6304002,630
2023-02-022,6102,6102,6102,6103002,610
2023-02-012,6112,6202,6022,6201,1002,620
2023-01-312,5982,5982,5982,5986002,598
2023-01-302,6002,6082,6002,6082002,608
2023-01-27---2,551-2,551
2023-01-262,5512,5512,5512,5512002,551
2023-01-252,5702,5852,5502,5501,1002,550
2023-01-242,5622,5642,5622,5642002,564
2023-01-232,5502,5502,5502,5502002,550
2023-01-202,5562,5562,5432,5505002,550
2023-01-19---2,523-2,523
2023-01-18---2,523-2,523
2023-01-172,5232,5232,5232,5232002,523
2023-01-162,5222,5422,5222,5229002,522
2023-01-132,5212,5212,5212,5211002,521
2023-01-122,5302,5422,5302,5422002,542
2023-01-112,5032,5362,5032,5368002,536
2023-01-102,5672,5672,5032,5034002,503
2023-01-062,5702,5702,5702,5701002,570
2023-01-052,5452,5452,5232,5251,4002,525
2023-01-042,4812,4952,4812,4958002,495

分割・併合履歴 : [2018-04-25]1株→0.2株