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 |
---|---|---|---|---|---|---|
2025-02-13 | 3,135 | 3,135 | 3,100 | 3,100 | 900 | 3,100 |
2025-02-12 | 3,070 | 3,100 | 3,070 | 3,100 | 600 | 3,100 |
2025-02-10 | 3,145 | 3,145 | 3,060 | 3,140 | 1,600 | 3,140 |
2025-02-07 | 3,100 | 3,100 | 3,095 | 3,095 | 400 | 3,095 |
2025-02-06 | 3,050 | 3,070 | 3,050 | 3,070 | 400 | 3,070 |
2025-02-05 | 2,985 | 3,050 | 2,985 | 3,050 | 600 | 3,050 |
2025-02-04 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 3,055 |
2025-02-03 | 3,110 | 3,110 | 3,070 | 3,070 | 800 | 3,070 |
2025-01-31 | 3,080 | 3,080 | 3,080 | 3,080 | 200 | 3,080 |
2025-01-30 | - | - | - | 3,080 | - | 3,080 |
2025-01-29 | 3,080 | 3,080 | 3,080 | 3,080 | 200 | 3,080 |
2025-01-28 | 3,100 | 3,110 | 3,100 | 3,110 | 400 | 3,110 |
2025-01-27 | 3,095 | 3,095 | 3,075 | 3,095 | 1,200 | 3,095 |
2025-01-24 | 3,080 | 3,080 | 3,075 | 3,075 | 300 | 3,075 |
2025-01-23 | 3,065 | 3,070 | 3,065 | 3,070 | 200 | 3,070 |
2025-01-22 | - | - | - | 3,065 | - | 3,065 |
2025-01-21 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 3,065 |
2025-01-20 | 3,125 | 3,125 | 3,060 | 3,060 | 400 | 3,060 |
2025-01-17 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
2025-01-16 | 3,055 | 3,125 | 3,055 | 3,125 | 500 | 3,125 |
2025-01-15 | 3,070 | 3,160 | 3,070 | 3,085 | 900 | 3,085 |
2025-01-14 | 3,135 | 3,135 | 3,065 | 3,095 | 800 | 3,095 |
2025-01-10 | 3,110 | 3,135 | 3,075 | 3,135 | 700 | 3,135 |
2025-01-09 | 3,080 | 3,105 | 3,050 | 3,105 | 1,100 | 3,105 |
2025-01-08 | 3,085 | 3,085 | 3,045 | 3,070 | 3,100 | 3,070 |
2025-01-07 | 3,100 | 3,120 | 3,085 | 3,110 | 1,500 | 3,110 |
2025-01-06 | 3,150 | 3,190 | 3,100 | 3,100 | 2,000 | 3,100 |
分割・併合履歴 : [2018-04-25]1株→0.2株