エイケン工業
7265スタンダード/輸送用機器/EIKEN INDUSTRIES CO.,LTD
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,550.0 | 3,550.0 | 3,490.0 | 3,490.0 | -60.0 | -1.69% | 500 |
| 2026-03-12 | 3,550.0 | 3,550.0 | 3,550.0 | 3,550.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 3,540.0 | 3,560.0 | 3,540.0 | 3,550.0 | +30.0 | +0.85% | 800 |
| 2026-03-10 | 3,510.0 | 3,535.0 | 3,510.0 | 3,520.0 | +10.0 | +0.28% | 1,200 |
| 2026-03-09 | 3,485.0 | 3,525.0 | 3,485.0 | 3,510.0 | -45.0 | -1.27% | 800 |
| 2026-03-06 | 3,430.0 | 3,555.0 | 3,430.0 | 3,555.0 | -15.0 | -0.42% | 1,200 |
| 2026-03-05 | 3,615.0 | 3,615.0 | 3,530.0 | 3,570.0 | +95.0 | +2.73% | 1,400 |
| 2026-03-04 | 3,445.0 | 3,490.0 | 3,415.0 | 3,475.0 | -70.0 | -1.97% | 4,400 |
| 2026-03-03 | 3,645.0 | 3,700.0 | 3,540.0 | 3,545.0 | -100.0 | -2.74% | 8,700 |
| 2026-03-02 | 3,585.0 | 3,650.0 | 3,585.0 | 3,645.0 | -5.0 | -0.14% | 3,700 |
| 2026-02-27 | 3,640.0 | 3,670.0 | 3,625.0 | 3,650.0 | +10.0 | +0.27% | 2,300 |
| 2026-02-26 | 3,685.0 | 3,685.0 | 3,640.0 | 3,640.0 | -20.0 | -0.55% | 1,400 |
| 2026-02-25 | 3,670.0 | 3,690.0 | 3,645.0 | 3,660.0 | -30.0 | -0.81% | 700 |
| 2026-02-24 | 3,700.0 | 3,700.0 | 3,665.0 | 3,690.0 | -10.0 | -0.27% | 300 |
| 2026-02-20 | 3,680.0 | 3,700.0 | 3,675.0 | 3,700.0 | +60.0 | +1.65% | 2,800 |
| 2026-02-19 | 3,650.0 | 3,650.0 | 3,640.0 | 3,640.0 | -5.0 | -0.14% | 400 |
| 2026-02-18 | 3,615.0 | 3,645.0 | 3,615.0 | 3,645.0 | +35.0 | +0.97% | 200 |
| 2026-02-17 | 3,620.0 | 3,630.0 | 3,610.0 | 3,610.0 | -60.0 | -1.63% | 900 |
| 2026-02-16 | 3,655.0 | 3,670.0 | 3,650.0 | 3,670.0 | +70.0 | +1.94% | 700 |
| 2026-02-13 | 3,660.0 | 3,660.0 | 3,600.0 | 3,600.0 | -35.0 | -0.96% | 800 |
| 2026-02-12 | 3,680.0 | 3,680.0 | 3,635.0 | 3,635.0 | +10.0 | +0.28% | 600 |
| 2026-02-10 | 3,620.0 | 3,665.0 | 3,620.0 | 3,625.0 | +10.0 | +0.28% | 500 |
| 2026-02-09 | 3,615.0 | 3,655.0 | 3,615.0 | 3,615.0 | 0.0 | 0.00% | 500 |
| 2026-02-06 | 3,655.0 | 3,660.0 | 3,615.0 | 3,615.0 | -50.0 | -1.36% | 600 |
| 2026-02-05 | 3,705.0 | 3,705.0 | 3,655.0 | 3,665.0 | -35.0 | -0.95% | 500 |
| 2026-02-04 | 3,565.0 | 3,700.0 | 3,530.0 | 3,700.0 | +130.0 | +3.64% | 2,900 |
| 2026-02-03 | 3,580.0 | 3,600.0 | 3,570.0 | 3,570.0 | -20.0 | -0.56% | 1,000 |
| 2026-02-02 | 3,600.0 | 3,610.0 | 3,590.0 | 3,590.0 | -15.0 | -0.42% | 900 |
| 2026-01-30 | 3,640.0 | 3,660.0 | 3,600.0 | 3,605.0 | -25.0 | -0.69% | 1,000 |
| 2026-01-29 | 3,660.0 | 3,660.0 | 3,630.0 | 3,630.0 | -20.0 | -0.55% | 900 |
| 2026-01-28 | 3,670.0 | 3,670.0 | 3,650.0 | 3,650.0 | -20.0 | -0.54% | 200 |
| 2026-01-27 | 3,670.0 | 3,670.0 | 3,630.0 | 3,670.0 | +20.0 | +0.55% | 600 |
| 2026-01-26 | 3,630.0 | 3,660.0 | 3,630.0 | 3,650.0 | -20.0 | -0.54% | 700 |
| 2026-01-23 | 3,685.0 | 3,685.0 | 3,660.0 | 3,670.0 | -15.0 | -0.41% | 800 |
| 2026-01-22 | 3,675.0 | 3,685.0 | 3,675.0 | 3,685.0 | +15.0 | +0.41% | 800 |
| 2026-01-21 | 3,670.0 | 3,670.0 | 3,655.0 | 3,670.0 | -5.0 | -0.14% | 900 |
| 2026-01-20 | 3,690.0 | 3,690.0 | 3,670.0 | 3,675.0 | -15.0 | -0.41% | 800 |
| 2026-01-19 | 3,660.0 | 3,690.0 | 3,640.0 | 3,690.0 | +70.0 | +1.93% | 2,000 |
| 2026-01-16 | 3,610.0 | 3,625.0 | 3,610.0 | 3,620.0 | 0.0 | 0.00% | 500 |
| 2026-01-15 | 3,615.0 | 3,630.0 | 3,595.0 | 3,620.0 | +35.0 | +0.98% | 1,300 |
| 2026-01-14 | 3,560.0 | 3,585.0 | 3,550.0 | 3,585.0 | +15.0 | +0.42% | 800 |
| 2026-01-13 | 3,560.0 | 3,590.0 | 3,560.0 | 3,570.0 | +30.0 | +0.85% | 1,700 |
| 2026-01-09 | 3,550.0 | 3,560.0 | 3,540.0 | 3,540.0 | -10.0 | -0.28% | 1,100 |
| 2026-01-08 | 3,535.0 | 3,550.0 | 3,520.0 | 3,550.0 | +15.0 | +0.42% | 1,100 |
| 2026-01-07 | 3,505.0 | 3,535.0 | 3,505.0 | 3,535.0 | +35.0 | +1.00% | 1,000 |
| 2026-01-06 | 3,570.0 | 3,570.0 | 3,500.0 | 3,500.0 | -40.0 | -1.13% | 2,800 |
| 2026-01-05 | 3,570.0 | 3,570.0 | 3,540.0 | 3,540.0 | +15.0 | +0.43% | 1,700 |
| 2025-12-30 | 3,515.0 | 3,525.0 | 3,510.0 | 3,525.0 | +10.0 | +0.28% | 500 |
| 2025-12-29 | 3,500.0 | 3,530.0 | 3,495.0 | 3,515.0 | +30.0 | +0.86% | 1,500 |
| 2025-12-26 | 3,460.0 | 3,490.0 | 3,450.0 | 3,485.0 | +25.0 | +0.72% | 3,500 |
| 2025-12-25 | 3,450.0 | 3,465.0 | 3,450.0 | 3,460.0 | 0.0 | 0.00% | 1,700 |
| 2025-12-24 | 3,435.0 | 3,460.0 | 3,430.0 | 3,460.0 | +45.0 | +1.32% | 2,800 |
| 2025-12-23 | 3,435.0 | 3,435.0 | 3,380.0 | 3,415.0 | -20.0 | -0.58% | 3,300 |
| 2025-12-22 | 3,405.0 | 3,435.0 | 3,405.0 | 3,435.0 | +30.0 | +0.88% | 1,800 |
| 2025-12-19 | 3,405.0 | 3,420.0 | 3,405.0 | 3,405.0 | -5.0 | -0.15% | 1,200 |
| 2025-12-18 | 3,400.0 | 3,410.0 | 3,400.0 | 3,410.0 | +30.0 | +0.89% | 400 |
| 2025-12-17 | 3,450.0 | 3,450.0 | 3,380.0 | 3,380.0 | -15.0 | -0.44% | 2,600 |
| 2025-12-16 | 3,455.0 | 3,455.0 | 3,395.0 | 3,395.0 | -15.0 | -0.44% | 1,400 |
| 2025-12-15 | 3,430.0 | 3,430.0 | 3,410.0 | 3,410.0 | -10.0 | -0.29% | 1,200 |
| 2025-12-12 | 3,425.0 | 3,425.0 | 3,380.0 | 3,420.0 | +20.0 | +0.59% | 4,400 |
| 2025-12-11 | 3,430.0 | 3,430.0 | 3,400.0 | 3,400.0 | -20.0 | -0.58% | 2,100 |
| 2025-12-10 | 3,460.0 | 3,460.0 | 3,415.0 | 3,420.0 | -20.0 | -0.58% | 3,000 |
| 2025-12-09 | 3,475.0 | 3,475.0 | 3,440.0 | 3,440.0 | -55.0 | -1.57% | 3,100 |
| 2025-12-08 | 3,400.0 | 3,500.0 | 3,365.0 | 3,495.0 | +145.0 | +4.33% | 17,300 |
| 2025-12-05 | 3,835.0 | 3,910.0 | 3,285.0 | 3,350.0 | -500.0 | -12.99% | 80,000 |
| 2025-12-04 | 3,840.0 | 3,850.0 | 3,800.0 | 3,850.0 | +35.0 | +0.92% | 2,900 |
| 2025-12-03 | 3,765.0 | 3,815.0 | 3,750.0 | 3,815.0 | +5.0 | +0.13% | 2,400 |
| 2025-12-02 | 3,855.0 | 3,865.0 | 3,810.0 | 3,810.0 | -40.0 | -1.04% | 4,100 |
| 2025-12-01 | 3,870.0 | 3,875.0 | 3,820.0 | 3,850.0 | -10.0 | -0.26% | 3,700 |
| 2025-11-28 | 3,735.0 | 3,860.0 | 3,735.0 | 3,860.0 | +155.0 | +4.18% | 5,600 |
| 2025-11-27 | 3,625.0 | 3,705.0 | 3,625.0 | 3,705.0 | +80.0 | +2.21% | 3,700 |
| 2025-11-26 | 3,570.0 | 3,640.0 | 3,570.0 | 3,625.0 | +65.0 | +1.83% | 3,800 |
| 2025-11-25 | 3,600.0 | 3,600.0 | 3,530.0 | 3,560.0 | -25.0 | -0.70% | 2,900 |
| 2025-11-21 | 3,600.0 | 3,600.0 | 3,540.0 | 3,585.0 | -25.0 | -0.69% | 1,400 |
| 2025-11-20 | 3,615.0 | 3,655.0 | 3,605.0 | 3,610.0 | -45.0 | -1.23% | 3,200 |
| 2025-11-19 | 3,675.0 | 3,675.0 | 3,655.0 | 3,655.0 | -10.0 | -0.27% | 1,600 |
| 2025-11-18 | 3,635.0 | 3,675.0 | 3,635.0 | 3,665.0 | +25.0 | +0.69% | 3,300 |
| 2025-11-17 | 3,605.0 | 3,640.0 | 3,595.0 | 3,640.0 | +35.0 | +0.97% | 1,900 |
| 2025-11-14 | 3,595.0 | 3,630.0 | 3,560.0 | 3,605.0 | +10.0 | +0.28% | 2,800 |
| 2025-11-13 | 3,615.0 | 3,620.0 | 3,570.0 | 3,595.0 | -25.0 | -0.69% | 2,700 |
| 2025-11-12 | 3,650.0 | 3,650.0 | 3,530.0 | 3,620.0 | -10.0 | -0.28% | 4,000 |
| 2025-11-11 | 3,560.0 | 3,705.0 | 3,510.0 | 3,630.0 | +85.0 | +2.40% | 7,700 |
| 2025-11-10 | 3,475.0 | 3,550.0 | 3,460.0 | 3,545.0 | +90.0 | +2.60% | 7,100 |
| 2025-11-07 | 3,445.0 | 3,465.0 | 3,430.0 | 3,455.0 | +10.0 | +0.29% | 1,800 |
| 2025-11-06 | 3,465.0 | 3,465.0 | 3,430.0 | 3,445.0 | -20.0 | -0.58% | 2,900 |
| 2025-11-05 | 3,445.0 | 3,485.0 | 3,425.0 | 3,465.0 | +55.0 | +1.61% | 6,600 |
| 2025-11-04 | 3,300.0 | 3,450.0 | 3,300.0 | 3,410.0 | +130.0 | +3.96% | 15,100 |
| 2025-10-31 | 3,375.0 | 3,410.0 | 3,280.0 | 3,280.0 | -135.0 | -3.95% | 11,100 |
| 2025-10-30 | 3,520.0 | 3,520.0 | 3,380.0 | 3,415.0 | -425.0 | -11.07% | 26,700 |
| 2025-10-29 | 3,865.0 | 3,920.0 | 3,840.0 | 3,840.0 | -40.0 | -1.03% | 8,400 |
| 2025-10-28 | 3,930.0 | 3,930.0 | 3,880.0 | 3,880.0 | -45.0 | -1.15% | 6,300 |
| 2025-10-27 | 3,910.0 | 3,945.0 | 3,885.0 | 3,925.0 | +40.0 | +1.03% | 6,100 |
| 2025-10-24 | 3,885.0 | 3,895.0 | 3,850.0 | 3,885.0 | -20.0 | -0.51% | 9,300 |
| 2025-10-23 | 3,915.0 | 3,945.0 | 3,900.0 | 3,905.0 | -10.0 | -0.26% | 3,200 |
| 2025-10-22 | 3,900.0 | 3,935.0 | 3,900.0 | 3,915.0 | +15.0 | +0.38% | 2,500 |
| 2025-10-21 | 3,945.0 | 3,985.0 | 3,895.0 | 3,900.0 | -50.0 | -1.27% | 3,700 |
| 2025-10-20 | 3,930.0 | 3,970.0 | 3,930.0 | 3,950.0 | +20.0 | +0.51% | 3,800 |
| 2025-10-17 | 3,915.0 | 3,965.0 | 3,905.0 | 3,930.0 | 0.0 | 0.00% | 2,300 |
| 2025-10-16 | 3,925.0 | 3,930.0 | 3,875.0 | 3,930.0 | +75.0 | +1.95% | 4,100 |
| 2025-10-15 | 3,810.0 | 3,870.0 | 3,765.0 | 3,855.0 | +50.0 | +1.31% | 6,700 |
| 2025-10-14 | 4,005.0 | 4,005.0 | 3,800.0 | 3,805.0 | -300.0 | -7.31% | 12,600 |
| 2025-10-10 | 4,215.0 | 4,220.0 | 4,100.0 | 4,105.0 | -180.0 | -4.20% | 6,200 |
| 2025-10-09 | 4,380.0 | 4,490.0 | 4,280.0 | 4,285.0 | -140.0 | -3.16% | 7,300 |
| 2025-10-08 | 4,460.0 | 4,460.0 | 4,320.0 | 4,425.0 | -40.0 | -0.90% | 6,700 |
| 2025-10-07 | 4,480.0 | 4,485.0 | 4,460.0 | 4,465.0 | -10.0 | -0.22% | 3,600 |
| 2025-10-06 | 4,490.0 | 4,550.0 | 4,460.0 | 4,475.0 | -10.0 | -0.22% | 4,300 |
| 2025-10-03 | 4,410.0 | 4,500.0 | 4,410.0 | 4,485.0 | +75.0 | +1.70% | 2,500 |
| 2025-10-02 | 4,405.0 | 4,485.0 | 4,400.0 | 4,410.0 | +5.0 | +0.11% | 4,900 |
| 2025-10-01 | 4,445.0 | 4,495.0 | 4,400.0 | 4,405.0 | -40.0 | -0.90% | 5,600 |
| 2025-09-30 | 4,505.0 | 4,505.0 | 4,400.0 | 4,445.0 | -65.0 | -1.44% | 2,000 |
| 2025-09-29 | 4,345.0 | 4,555.0 | 4,345.0 | 4,510.0 | +165.0 | +3.80% | 11,600 |
| 2025-09-26 | 4,365.0 | 4,380.0 | 4,345.0 | 4,345.0 | -20.0 | -0.46% | 1,800 |
| 2025-09-25 | 4,345.0 | 4,385.0 | 4,330.0 | 4,365.0 | +35.0 | +0.81% | 3,200 |
| 2025-09-24 | 4,300.0 | 4,330.0 | 4,280.0 | 4,330.0 | -5.0 | -0.12% | 2,000 |
| 2025-09-22 | 4,290.0 | 4,340.0 | 4,290.0 | 4,335.0 | +70.0 | +1.64% | 1,200 |
| 2025-09-19 | 4,370.0 | 4,370.0 | 4,265.0 | 4,265.0 | -75.0 | -1.73% | 2,600 |
| 2025-09-18 | 4,435.0 | 4,465.0 | 4,280.0 | 4,340.0 | -95.0 | -2.14% | 6,000 |
| 2025-09-17 | 4,430.0 | 4,450.0 | 4,430.0 | 4,435.0 | 0.0 | 0.00% | 1,100 |
| 2025-09-16 | 4,495.0 | 4,495.0 | 4,415.0 | 4,435.0 | +65.0 | +1.49% | 3,400 |
| 2025-09-12 | 4,240.0 | 4,500.0 | 4,210.0 | 4,370.0 | — | — | 11,000 |
直近120営業日分を表示