エイコーン・エナジーの株価時系列・推移
- 52週高値
- 27.50（2025/10/10）
- 52週安値
- 12.42（2025/11/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 19.10 | 19.10 | 18.53 | 18.69 | 4,102 | 18.69 |
| 2026/10/8 | 18.66 | 19.43 | 18.34 | 19.01 | 28,539 | 19.01 |
| 2026/10/7 | 18.30 | 19.10 | 18.15 | 18.70 | 48,269 | 18.70 |
| 2026/10/6 | 18.75 | 19.46 | 18.50 | 18.50 | 39,662 | 18.50 |
| 2026/10/5 | 18.80 | 19.08 | 18.44 | 18.72 | 16,153 | 18.72 |
| 2026/10/2 | 19.40 | 19.79 | 19.02 | 19.02 | 4,776 | 19.02 |
| 2026/10/1 | 19.23 | 20.07 | 19.21 | 19.35 | 34,105 | 19.35 |
| 2026/9/30 | 19.79 | 20.43 | 19.01 | 20.00 | 102,891 | 20.00 |
| 2026/9/29 | 20.92 | 20.92 | 19.68 | 19.94 | 58,939 | 19.94 |
| 2026/9/28 | 20.30 | 20.68 | 20.01 | 20.30 | 9,770 | 20.30 |
| 2026/9/25 | 20.63 | 22.02 | 20.63 | 20.99 | 43,392 | 20.99 |
| 2026/9/24 | 21.00 | 21.01 | 20.22 | 20.80 | 9,283 | 20.80 |
| 2026/9/23 | 21.04 | 21.16 | 20.23 | 20.74 | 50,768 | 20.74 |
| 2026/9/22 | 21.19 | 21.49 | 20.61 | 21.08 | 122,843 | 21.08 |
| 2026/9/21 | 22.12 | 22.30 | 20.65 | 20.80 | 158,180 | 20.80 |
| 2026/9/18 | 21.53 | 22.30 | 21.26 | 22.21 | 25,235 | 22.21 |
| 2026/9/17 | 21.19 | 21.49 | 21.03 | 21.31 | 11,315 | 21.31 |
| 2026/9/16 | 20.45 | 20.97 | 19.28 | 20.78 | 78,605 | 20.78 |
| 2026/9/15 | 20.60 | 20.87 | 19.92 | 20.30 | 28,345 | 20.30 |
| 2026/9/14 | 21.37 | 21.61 | 20.27 | 20.61 | 16,105 | 20.61 |
1〜20/250件
