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 |
---|---|---|---|---|---|---|
2023-06-09 | 2,801 | 2,801 | 2,801 | 2,801 | 100 | 2,801 |
2023-06-08 | 2,822 | 2,828 | 2,821 | 2,828 | 400 | 2,828 |
2023-06-07 | 2,797 | 2,822 | 2,740 | 2,822 | 2,000 | 2,822 |
2023-06-06 | 2,673 | 2,800 | 2,673 | 2,797 | 7,900 | 2,797 |
2023-06-05 | 2,799 | 2,800 | 2,790 | 2,795 | 1,500 | 2,795 |
2023-06-02 | 2,797 | 2,797 | 2,750 | 2,796 | 1,600 | 2,796 |
2023-06-01 | 2,797 | 2,797 | 2,797 | 2,797 | 200 | 2,797 |
2023-05-31 | - | - | - | 2,788 | - | 2,788 |
2023-05-30 | 2,793 | 2,797 | 2,788 | 2,788 | 300 | 2,788 |
2023-05-29 | 2,790 | 2,790 | 2,790 | 2,790 | 100 | 2,790 |
2023-05-26 | 2,792 | 2,792 | 2,792 | 2,792 | 200 | 2,792 |
2023-05-25 | 2,796 | 2,796 | 2,796 | 2,796 | 100 | 2,796 |
2023-05-24 | 2,791 | 2,791 | 2,785 | 2,785 | 300 | 2,785 |
2023-05-23 | 2,791 | 2,791 | 2,791 | 2,791 | 100 | 2,791 |
2023-05-22 | 2,788 | 2,800 | 2,780 | 2,780 | 500 | 2,780 |
2023-05-19 | 2,735 | 2,740 | 2,735 | 2,738 | 600 | 2,738 |
2023-05-18 | 2,782 | 2,785 | 2,775 | 2,785 | 600 | 2,785 |
2023-05-17 | 2,742 | 2,750 | 2,742 | 2,750 | 300 | 2,750 |
2023-05-16 | 2,724 | 2,781 | 2,724 | 2,781 | 400 | 2,781 |
2023-05-15 | 2,700 | 2,773 | 2,700 | 2,773 | 700 | 2,773 |
2023-05-12 | 2,771 | 2,771 | 2,771 | 2,771 | 100 | 2,771 |
2023-05-11 | 2,771 | 2,771 | 2,771 | 2,771 | 300 | 2,771 |
2023-05-10 | 2,723 | 2,773 | 2,723 | 2,771 | 300 | 2,771 |
2023-05-09 | 2,700 | 2,738 | 2,700 | 2,738 | 300 | 2,738 |
2023-05-08 | 2,663 | 2,690 | 2,663 | 2,690 | 400 | 2,690 |
2023-05-02 | 2,710 | 2,740 | 2,690 | 2,690 | 700 | 2,690 |
2023-05-01 | 2,788 | 2,788 | 2,660 | 2,680 | 800 | 2,680 |
2023-04-28 | 2,743 | 2,787 | 2,743 | 2,749 | 1,400 | 2,749 |
2023-04-27 | 2,705 | 2,705 | 2,650 | 2,699 | 1,600 | 2,699 |
2023-04-26 | 2,685 | 2,702 | 2,685 | 2,699 | 1,500 | 2,699 |
2023-04-25 | 2,699 | 2,699 | 2,685 | 2,685 | 200 | 2,685 |
2023-04-24 | 2,663 | 2,680 | 2,663 | 2,680 | 600 | 2,680 |
2023-04-21 | 2,663 | 2,663 | 2,663 | 2,663 | 400 | 2,663 |
2023-04-20 | 2,679 | 2,679 | 2,669 | 2,669 | 1,200 | 2,669 |
2023-04-19 | 2,669 | 2,670 | 2,661 | 2,669 | 900 | 2,669 |
2023-04-18 | 2,664 | 2,669 | 2,663 | 2,669 | 300 | 2,669 |
2023-04-17 | 2,679 | 2,679 | 2,663 | 2,663 | 200 | 2,663 |
2023-04-14 | 2,660 | 2,680 | 2,660 | 2,680 | 500 | 2,680 |
2023-04-13 | 2,624 | 2,626 | 2,624 | 2,626 | 200 | 2,626 |
2023-04-12 | 2,660 | 2,660 | 2,621 | 2,621 | 500 | 2,621 |
2023-04-11 | 2,660 | 2,660 | 2,652 | 2,655 | 400 | 2,655 |
2023-04-10 | 2,657 | 2,659 | 2,657 | 2,659 | 200 | 2,659 |
2023-04-07 | 2,645 | 2,680 | 2,634 | 2,634 | 1,100 | 2,634 |
2023-04-06 | 2,595 | 2,600 | 2,595 | 2,595 | 600 | 2,595 |
2023-04-05 | 2,589 | 2,590 | 2,589 | 2,590 | 200 | 2,590 |
2023-04-04 | 2,589 | 2,589 | 2,589 | 2,589 | 100 | 2,589 |
2023-04-03 | 2,566 | 2,566 | 2,566 | 2,566 | 100 | 2,566 |
2023-03-31 | 2,595 | 2,595 | 2,566 | 2,566 | 400 | 2,566 |
2023-03-30 | 2,581 | 2,581 | 2,580 | 2,580 | 300 | 2,580 |
2023-03-29 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
2023-03-28 | 2,537 | 2,558 | 2,535 | 2,558 | 300 | 2,558 |
2023-03-27 | 2,537 | 2,537 | 2,537 | 2,537 | 100 | 2,537 |
2023-03-24 | 2,532 | 2,532 | 2,532 | 2,532 | 100 | 2,532 |
2023-03-23 | - | - | - | 2,532 | - | 2,532 |
2023-03-22 | 2,539 | 2,550 | 2,532 | 2,532 | 600 | 2,532 |
2023-03-20 | 2,560 | 2,560 | 2,540 | 2,540 | 1,000 | 2,540 |
2023-03-17 | 2,559 | 2,561 | 2,559 | 2,560 | 400 | 2,560 |
2023-03-16 | - | - | - | 2,551 | - | 2,551 |
2023-03-15 | 2,551 | 2,551 | 2,551 | 2,551 | 200 | 2,551 |
2023-03-14 | 2,598 | 2,598 | 2,555 | 2,556 | 400 | 2,556 |
2023-03-13 | 2,590 | 2,600 | 2,590 | 2,599 | 300 | 2,599 |
2023-03-10 | 2,624 | 2,624 | 2,587 | 2,590 | 700 | 2,590 |
2023-03-09 | 2,585 | 2,585 | 2,585 | 2,585 | 100 | 2,585 |
2023-03-08 | 2,581 | 2,581 | 2,581 | 2,581 | 200 | 2,581 |
2023-03-07 | 2,581 | 2,581 | 2,581 | 2,581 | 100 | 2,581 |
2023-03-06 | 2,587 | 2,637 | 2,580 | 2,580 | 5,100 | 2,580 |
2023-03-03 | 2,660 | 2,687 | 2,660 | 2,687 | 1,200 | 2,687 |
2023-03-02 | 2,630 | 2,640 | 2,630 | 2,640 | 300 | 2,640 |
2023-03-01 | 2,650 | 2,650 | 2,630 | 2,630 | 400 | 2,630 |
2023-02-28 | 2,600 | 2,636 | 2,592 | 2,600 | 700 | 2,600 |
2023-02-27 | - | - | - | 2,600 | - | 2,600 |
2023-02-24 | 2,595 | 2,600 | 2,595 | 2,600 | 200 | 2,600 |
2023-02-22 | 2,593 | 2,593 | 2,590 | 2,593 | 300 | 2,593 |
2023-02-21 | 2,548 | 2,596 | 2,548 | 2,596 | 400 | 2,596 |
2023-02-20 | 2,591 | 2,593 | 2,580 | 2,580 | 500 | 2,580 |
2023-02-17 | - | - | - | 2,580 | - | 2,580 |
2023-02-16 | 2,580 | 2,580 | 2,580 | 2,580 | 100 | 2,580 |
2023-02-15 | 2,575 | 2,575 | 2,575 | 2,575 | 100 | 2,575 |
2023-02-14 | 2,571 | 2,577 | 2,571 | 2,577 | 400 | 2,577 |
2023-02-13 | - | - | - | 2,614 | - | 2,614 |
2023-02-10 | 2,642 | 2,642 | 2,566 | 2,614 | 800 | 2,614 |
2023-02-09 | 2,597 | 2,597 | 2,597 | 2,597 | 200 | 2,597 |
2023-02-08 | 2,597 | 2,597 | 2,597 | 2,597 | 100 | 2,597 |
2023-02-07 | 2,558 | 2,579 | 2,558 | 2,566 | 1,300 | 2,566 |
2023-02-06 | 2,672 | 2,900 | 2,550 | 2,558 | 18,400 | 2,558 |
2023-02-03 | 2,622 | 2,630 | 2,622 | 2,630 | 400 | 2,630 |
2023-02-02 | 2,610 | 2,610 | 2,610 | 2,610 | 300 | 2,610 |
2023-02-01 | 2,611 | 2,620 | 2,602 | 2,620 | 1,100 | 2,620 |
2023-01-31 | 2,598 | 2,598 | 2,598 | 2,598 | 600 | 2,598 |
2023-01-30 | 2,600 | 2,608 | 2,600 | 2,608 | 200 | 2,608 |
2023-01-27 | - | - | - | 2,551 | - | 2,551 |
2023-01-26 | 2,551 | 2,551 | 2,551 | 2,551 | 200 | 2,551 |
2023-01-25 | 2,570 | 2,585 | 2,550 | 2,550 | 1,100 | 2,550 |
2023-01-24 | 2,562 | 2,564 | 2,562 | 2,564 | 200 | 2,564 |
2023-01-23 | 2,550 | 2,550 | 2,550 | 2,550 | 200 | 2,550 |
2023-01-20 | 2,556 | 2,556 | 2,543 | 2,550 | 500 | 2,550 |
2023-01-19 | - | - | - | 2,523 | - | 2,523 |
2023-01-18 | - | - | - | 2,523 | - | 2,523 |
2023-01-17 | 2,523 | 2,523 | 2,523 | 2,523 | 200 | 2,523 |
2023-01-16 | 2,522 | 2,542 | 2,522 | 2,522 | 900 | 2,522 |
2023-01-13 | 2,521 | 2,521 | 2,521 | 2,521 | 100 | 2,521 |
2023-01-12 | 2,530 | 2,542 | 2,530 | 2,542 | 200 | 2,542 |
2023-01-11 | 2,503 | 2,536 | 2,503 | 2,536 | 800 | 2,536 |
2023-01-10 | 2,567 | 2,567 | 2,503 | 2,503 | 400 | 2,503 |
2023-01-06 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 2,570 |
2023-01-05 | 2,545 | 2,545 | 2,523 | 2,525 | 1,400 | 2,525 |
2023-01-04 | 2,481 | 2,495 | 2,481 | 2,495 | 800 | 2,495 |
分割・併合履歴 : [2018-04-25]1株→0.2株