暗号資産
FISCO BTC Index
7/25 21:38:27
17,184,077
7265 東証スタンダード 輸送用機器
エイケン工業
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 3,540.0 | 3,560.0 | 3,540.0 | 3,550.0 | 700 | 3,550.0 |
| 2024/9/3 | 3,540.0 | 3,545.0 | 3,540.0 | 3,540.0 | 300 | 3,540.0 |
| 2024/9/2 | 3,600.0 | 3,625.0 | 3,520.0 | 3,540.0 | 2,600 | 3,540.0 |
| 2024/8/30 | 3,595.0 | 3,595.0 | 3,590.0 | 3,590.0 | 500 | 3,590.0 |
| 2024/8/29 | 3,595.0 | 3,595.0 | 3,530.0 | 3,595.0 | 800 | 3,595.0 |
| 2024/8/28 | 3,545.0 | 3,545.0 | 3,545.0 | 3,545.0 | 200 | 3,545.0 |
| 2024/8/27 | 3,500.0 | 3,595.0 | 3,500.0 | 3,550.0 | 1,200 | 3,550.0 |
| 2024/8/26 | 3,460.0 | 3,480.0 | 3,460.0 | 3,480.0 | 200 | 3,480.0 |
| 2024/8/23 | 3,480.0 | 3,480.0 | 3,475.0 | 3,475.0 | 200 | 3,475.0 |
| 2024/8/22 | 3,425.0 | 3,425.0 | 3,375.0 | 3,375.0 | 500 | 3,375.0 |
| 2024/8/21 | 3,450.0 | 3,450.0 | 3,450.0 | 3,450.0 | - | 3,450.0 |
| 2024/8/20 | 3,450.0 | 3,450.0 | 3,450.0 | 3,450.0 | 100 | 3,450.0 |
| 2024/8/19 | 3,400.0 | 3,415.0 | 3,400.0 | 3,415.0 | 300 | 3,415.0 |
| 2024/8/16 | 3,400.0 | 3,400.0 | 3,395.0 | 3,395.0 | - | 3,395.0 |
| 2024/8/15 | 3,400.0 | 3,400.0 | 3,395.0 | 3,395.0 | 200 | 3,395.0 |
| 2024/8/14 | 3,400.0 | 3,400.0 | 3,400.0 | 3,400.0 | 100 | 3,400.0 |
| 2024/8/13 | 3,395.0 | 3,400.0 | 3,390.0 | 3,400.0 | 1,200 | 3,400.0 |
| 2024/8/9 | 3,450.0 | 3,450.0 | 3,270.0 | 3,395.0 | 700 | 3,395.0 |
| 2024/8/8 | 3,390.0 | 3,400.0 | 3,380.0 | 3,380.0 | 600 | 3,380.0 |
| 2024/8/7 | 2,995.0 | 3,250.0 | 2,922.0 | 3,250.0 | 1,100 | 3,250.0 |