1. HOME >
  2. 株価時系列 >
  3. 7265 >
  4. 2020年

7265 エイケン工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,3162,3502,3162,3301,3002,330
2020-12-292,3532,3532,3262,3268002,326
2020-12-282,3002,3192,2902,2902,0002,290
2020-12-252,3792,3792,3102,3103002,310
2020-12-242,3102,3802,3102,3809002,380
2020-12-232,3652,3732,3492,3491,0002,349
2020-12-222,4252,4252,4022,4155002,415
2020-12-212,5002,5002,3612,4503,0002,450
2020-12-182,5192,5512,5002,5001,6002,500
2020-12-172,5692,5692,5692,5691002,569
2020-12-162,5382,5922,5382,5693,9002,569
2020-12-152,5602,5602,5002,5493,1002,549
2020-12-142,7332,7332,5252,56524,4002,565
2020-12-112,2182,2332,1902,2331,3002,233
2020-12-102,1752,2152,1752,2104002,210
2020-12-092,2002,2002,1462,1713,9002,171
2020-12-08---2,225-2,225
2020-12-072,2492,2492,2252,2253002,225
2020-12-042,2192,2392,2192,2394002,239
2020-12-032,2172,2552,2172,2225002,222
2020-12-022,2152,2172,2152,2175002,217
2020-12-012,2802,2802,2052,2192,4002,219
2020-11-302,2502,2822,2502,2598002,259
2020-11-272,2062,2232,2022,2228002,222
2020-11-262,2082,2122,2072,2071,4002,207
2020-11-252,2242,2252,2192,2251,0002,225
2020-11-242,2152,2252,2002,2082,7002,208
2020-11-202,2152,2152,2152,2158002,215
2020-11-192,2502,2502,2152,2151,8002,215
2020-11-182,2502,2522,2502,2527002,252
2020-11-172,2562,2592,2502,2502,1002,250
2020-11-162,2612,2632,2612,2634002,263
2020-11-132,2822,2822,2612,2616002,261
2020-11-122,3142,3152,2792,2799002,279
2020-11-112,3502,3502,2572,3139002,313
2020-11-102,3192,3502,3192,3501,3002,350
2020-11-092,2712,3402,2112,3385,2002,338
2020-11-062,2422,2732,2422,2711,8002,271
2020-11-052,2302,2402,2012,2203,7002,220
2020-11-042,3002,3502,2212,2256,4002,225
2020-11-022,3242,3572,3012,3011,8002,301
2020-10-302,3952,4052,3002,32412,1002,324
2020-10-292,5152,5502,4652,46555,3002,465
2020-10-283,0503,0753,0103,07511,8003,075
2020-10-272,9953,0252,9513,0259,3003,025
2020-10-262,9203,0002,9202,99512,9002,995
2020-10-232,9823,0002,9362,9643,8002,964
2020-10-222,9952,9952,9552,9552,1002,955
2020-10-212,9802,9802,9562,9602,8002,960
2020-10-202,9902,9902,9332,9551,7002,955
2020-10-192,9982,9982,9352,9792,1002,979
2020-10-162,9792,9792,9402,9501,8002,950
2020-10-152,9552,9782,9372,9691,3002,969
2020-10-142,9603,0002,9602,9673,5002,967
2020-10-132,9582,9702,9332,9601,6002,960
2020-10-122,9652,9682,9392,9591,7002,959
2020-10-092,9753,0002,9012,9254,8002,925
2020-10-082,9502,9502,9352,9501,4002,950
2020-10-072,9952,9952,9122,9314,2002,931
2020-10-062,9432,9492,9302,9481,8002,948
2020-10-052,9502,9502,9062,9081,9002,908
2020-10-022,9992,9992,9002,9505,1002,950
2020-09-302,9102,9902,9102,9904,5002,990
2020-09-292,8092,9002,8002,9006,7002,900
2020-09-282,7992,8002,7732,8001,3002,800
2020-09-252,7482,7902,7002,7902,1002,790
2020-09-242,6582,7502,6582,6981,9002,698
2020-09-232,6702,7502,6452,6583,3002,658
2020-09-182,6502,6702,6102,6351,5002,635
2020-09-172,6502,6502,6502,6503002,650
2020-09-162,5882,6502,5882,6501,6002,650
2020-09-152,5602,5982,5562,5981,7002,598
2020-09-142,5722,5722,5542,5546002,554
2020-09-112,5622,5672,5582,5671,7002,567
2020-09-102,5432,5502,5172,5171,3002,517
2020-09-092,5172,5502,5172,5438002,543
2020-09-082,5202,5602,5102,5516002,551
2020-09-072,4952,5692,4952,5201,0002,520
2020-09-042,4842,5482,4842,4931,7002,493
2020-09-032,4392,4842,4392,4844002,484
2020-09-022,4292,4852,4292,4854002,485
2020-09-012,4002,5012,4002,4291,1002,429
2020-08-312,4002,4002,4002,4001002,400
2020-08-282,3842,4462,3772,4001,4002,400
2020-08-272,4452,4462,3832,3842,2002,384
2020-08-262,3502,4462,3502,4451,3002,445
2020-08-252,3252,3452,3252,3453002,345
2020-08-242,2922,3402,2922,3254002,325
2020-08-212,3352,3352,3352,3351002,335
2020-08-202,2952,3392,2952,3351,0002,335
2020-08-192,3182,3182,2812,2955002,295
2020-08-182,3302,3302,3182,3184002,318
2020-08-172,3102,3352,3102,3306002,330
2020-08-142,3102,3102,3102,3101002,310
2020-08-132,3102,3102,3102,3101002,310
2020-08-122,2782,3102,2702,3106002,310
2020-08-112,2782,2782,2782,2781002,278
2020-08-072,2782,2782,2782,2782002,278
2020-08-062,2782,3142,2702,2706002,270
2020-08-052,2732,3102,2732,2781,0002,278
2020-08-042,2712,3132,2712,2736002,273
2020-08-032,2712,2712,2712,2718002,271
2020-07-312,2742,2742,2712,2713002,271
2020-07-302,3092,3092,3092,3093002,309
2020-07-292,2702,3102,2702,3103002,310
2020-07-282,2682,3182,2682,3182002,318
2020-07-272,2682,2682,2682,2682002,268
2020-07-222,3062,3062,2672,2671,2002,267
2020-07-212,3092,3092,3092,3094002,309
2020-07-202,3182,3182,3122,3125002,312
2020-07-17---2,295-2,295
2020-07-16---2,295-2,295
2020-07-152,2872,2952,2872,2955002,295
2020-07-142,2872,2872,2862,2863002,286
2020-07-132,3372,3372,3372,3371002,337
2020-07-102,3382,3382,3382,3381,0002,338
2020-07-09---2,338-2,338
2020-07-082,3382,3382,3382,3381002,338
2020-07-07---2,301-2,301
2020-07-062,2692,3012,2692,3015002,301
2020-07-032,2792,2792,2692,2692002,269
2020-07-02---2,329-2,329
2020-07-012,3442,3442,3292,3296002,329
2020-06-302,2902,3442,2902,3442002,344
2020-06-292,2002,3382,2002,3381,2002,338
2020-06-26---2,346-2,346
2020-06-252,2992,3462,2992,3463002,346
2020-06-24---2,349-2,349
2020-06-23---2,349-2,349
2020-06-222,3472,3492,3202,3495002,349
2020-06-192,3282,3402,3282,3406002,340
2020-06-18---2,328-2,328
2020-06-17---2,328-2,328
2020-06-16---2,328-2,328
2020-06-152,3282,3282,3282,3285002,328
2020-06-122,2912,3282,2912,3284002,328
2020-06-11---2,310-2,310
2020-06-10---2,310-2,310
2020-06-092,3602,3602,3102,3102002,310
2020-06-082,2992,3602,2962,3609002,360
2020-06-05---2,253-2,253
2020-06-042,2532,2532,2532,2531002,253
2020-06-032,2812,3182,2522,3007002,300
2020-06-02---2,281-2,281
2020-06-012,2812,2812,2812,2811002,281
2020-05-292,2812,2812,2812,2813002,281
2020-05-28---2,296-2,296
2020-05-272,2962,2962,2962,2963002,296
2020-05-262,2232,2462,2232,2463002,246
2020-05-252,3232,3232,3232,3231002,323
2020-05-222,2572,2652,2562,2565002,256
2020-05-21---2,256-2,256
2020-05-202,2562,2562,2562,2562002,256
2020-05-192,1472,2062,1242,2066002,206
2020-05-182,2532,2532,1972,1971,1002,197
2020-05-152,2992,2992,2632,2637002,263
2020-05-142,2222,2222,2212,2211,5002,221
2020-05-132,2222,2222,2222,2225002,222
2020-05-122,2222,2222,2222,2221,2002,222
2020-05-112,1572,2332,1572,2221,4002,222
2020-05-082,1562,1562,1562,1568002,156
2020-05-07---2,156-2,156
2020-05-012,1952,1952,1562,1566002,156
2020-04-302,1642,1642,1642,1645002,164
2020-04-282,1642,1642,1512,1648002,164
2020-04-27---2,167-2,167
2020-04-242,1672,1672,1672,1676002,167
2020-04-232,1672,1672,1672,1671002,167
2020-04-222,1002,1672,0802,1671,0002,167
2020-04-212,1842,1842,1842,1842002,184
2020-04-202,1402,1842,1322,1847002,184
2020-04-172,1622,1632,0622,1367002,136
2020-04-162,1642,1642,1222,1237002,123
2020-04-151,9741,9741,9341,9743001,974
2020-04-141,9762,0001,9762,0003002,000
2020-04-131,9761,9761,9761,9766001,976
2020-04-10---1,976-1,976
2020-04-091,9001,9891,8801,9761,3001,976
2020-04-081,9001,9001,9001,9002001,900
2020-04-07---1,900-1,900
2020-04-061,9001,9001,9001,9002001,900
2020-04-031,9001,9001,9001,9001001,900
2020-04-021,9311,9311,9001,9006001,900
2020-04-011,9801,9801,9251,9317001,931
2020-03-311,9972,0001,9671,9806001,980
2020-03-302,0002,0001,9971,9972001,997
2020-03-272,0372,0372,0202,0203002,020
2020-03-262,0002,0001,9801,9973001,997
2020-03-252,0132,0602,0132,0491,0002,049
2020-03-242,0122,0492,0112,0113002,011
2020-03-232,0002,0602,0002,0505002,050
2020-03-192,0002,0502,0002,0503002,050
2020-03-182,0202,0202,0002,0003002,000
2020-03-171,9001,9001,9001,9003001,900
2020-03-162,0482,0481,9001,9006001,900
2020-03-131,9011,9801,9011,9515001,951
2020-03-122,2602,2602,0512,0511,4002,051
2020-03-11---2,239-2,239
2020-03-102,2762,3092,2092,2395002,239
2020-03-092,3502,3722,3502,3701,3002,370
2020-03-06---2,420-2,420
2020-03-052,4212,4212,4202,4201,0002,420
2020-03-042,4212,5212,4152,4252,9002,425
2020-03-032,5382,5382,5382,5382002,538
2020-03-022,4382,4382,4382,4383002,438
2020-02-282,5112,5112,4012,4382,8002,438
2020-02-272,5382,5382,5202,5204002,520
2020-02-262,5112,5512,5112,5516002,551
2020-02-252,6002,6002,5202,5655002,565
2020-02-212,6092,6092,6092,6091002,609
2020-02-202,6092,6092,6092,6092002,609
2020-02-19---2,583-2,583
2020-02-182,6012,6022,5832,5837002,583
2020-02-172,6002,6242,6002,6105002,610
2020-02-142,5972,5972,5972,5971002,597
2020-02-132,7462,7592,6022,6321,9002,632
2020-02-122,6522,6662,6522,6668002,666
2020-02-102,5352,5702,5282,5701,4002,570
2020-02-07---2,535-2,535
2020-02-062,5222,5442,5222,5351,2002,535
2020-02-052,5032,5122,5002,5009002,500
2020-02-042,5012,5012,5002,5018002,501
2020-02-032,5122,5122,5012,5016002,501
2020-01-312,5272,5272,5032,5123002,512
2020-01-302,5322,5322,5322,5321002,532
2020-01-292,5262,5262,5262,5262002,526
2020-01-282,5452,5452,5262,5267002,526
2020-01-272,5602,5602,5452,5451,3002,545
2020-01-242,5942,5942,5602,5601,0002,560
2020-01-232,5692,5692,5692,5691002,569
2020-01-222,5682,5682,5682,5681002,568
2020-01-212,5902,5952,5682,5687002,568
2020-01-202,5622,5942,5622,5946002,594
2020-01-172,5542,5752,5502,5503002,550
2020-01-162,5682,5922,5542,5541,7002,554
2020-01-152,5682,5682,5682,5682002,568
2020-01-142,5712,5712,5682,5684002,568
2020-01-102,5782,5782,5722,5722002,572
2020-01-092,5622,5782,5622,5784002,578
2020-01-082,6202,6202,5572,5621,4002,562
2020-01-072,6212,6252,6212,6213002,621
2020-01-062,6202,6212,6202,6216002,621

分割・併合履歴 ： [2018-04-25]1株→0.2株