日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エニグモ(3665)の株価時系列情報

エニグモ(3665)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 1,429 1,458 1,422 1,441 228,700
2016/12/29 1,448 1,469 1,402 1,430 335,500
2016/12/28 1,448 1,510 1,442 1,473 332,100
2016/12/27 1,476 1,479 1,440 1,456 261,700
2016/12/26 1,423 1,478 1,417 1,456 290,700
2016/12/22 1,415 1,457 1,345 1,441 853,400
2016/12/21 1,409 1,493 1,378 1,460 664,000
2016/12/20 1,545 1,560 1,410 1,428 791,400
2016/12/19 1,516 1,562 1,493 1,527 671,600
2016/12/16 1,641 1,649 1,469 1,491 1,907,300
2016/12/15 1,520 1,595 1,508 1,561 509,000
2016/12/14 1,575 1,576 1,480 1,514 619,000
2016/12/13 1,436 1,580 1,423 1,575 696,900
2016/12/12 1,405 1,466 1,401 1,445 330,100
2016/12/09 1,378 1,388 1,344 1,364 250,300
2016/12/08 1,491 1,518 1,371 1,391 426,800
2016/12/07 1,385 1,470 1,377 1,464 347,700
2016/12/06 1,368 1,391 1,362 1,375 175,300
2016/12/05 1,330 1,369 1,330 1,361 215,000
2016/12/02 1,397 1,400 1,312 1,340 688,700
2016/12/01 1,499 1,502 1,405 1,427 469,700
2016/11/30 1,488 1,499 1,441 1,468 288,900
2016/11/29 1,472 1,506 1,456 1,487 209,400
2016/11/28 1,453 1,484 1,425 1,470 213,800
2016/11/25 1,511 1,525 1,462 1,471 245,600
2016/11/24 1,600 1,602 1,516 1,528 229,000
2016/11/22 1,569 1,591 1,538 1,586 105,000
2016/11/21 1,557 1,577 1,500 1,552 201,600
2016/11/18 1,650 1,662 1,523 1,550 366,400
2016/11/17 1,566 1,650 1,566 1,633 278,900
2016/11/16 1,500 1,563 1,490 1,555 123,300
2016/11/15 1,496 1,542 1,430 1,517 287,900
2016/11/14 1,525 1,570 1,475 1,496 342,800
2016/11/11 1,656 1,656 1,519 1,542 273,100
2016/11/10 1,729 1,732 1,630 1,657 221,700
2016/11/09 1,730 1,730 1,527 1,627 359,100
2016/11/08 1,698 1,743 1,682 1,690 170,900
2016/11/07 1,670 1,689 1,618 1,668 186,300
2016/11/04 1,680 1,699 1,608 1,680 262,700
2016/11/02 1,742 1,780 1,682 1,687 230,300
2016/11/01 1,725 1,765 1,701 1,742 253,500
2016/10/31 1,734 1,741 1,692 1,705 193,200
2016/10/28 1,756 1,766 1,691 1,701 275,600
2016/10/27 1,818 1,828 1,751 1,767 172,100
2016/10/26 1,821 1,871 1,807 1,827 140,300
2016/10/25 1,805 1,836 1,760 1,822 306,900
2016/10/24 1,852 1,908 1,831 1,840 213,000
2016/10/21 1,910 1,957 1,883 1,890 247,100
2016/10/20 2,005 2,015 1,908 1,923 313,000
2016/10/19 1,942 2,038 1,940 2,008 225,700
2016/10/18 1,938 1,968 1,916 1,950 144,700
2016/10/17 1,930 1,953 1,882 1,938 225,600
2016/10/14 1,964 1,993 1,902 1,933 242,700
2016/10/13 2,018 2,044 1,950 1,966 247,100
2016/10/12 2,071 2,090 1,981 2,016 319,700
2016/10/11 2,020 2,082 2,000 2,074 265,100
2016/10/07 1,941 2,048 1,940 2,029 350,000
2016/10/06 1,966 1,985 1,918 1,966 495,500
2016/10/05 2,031 2,040 1,950 1,987 513,600
2016/10/04 2,095 2,099 2,015 2,035 394,800
2016/10/03 2,024 2,094 1,995 2,086 424,800
2016/09/30 2,032 2,105 1,993 2,016 461,800
2016/09/29 2,042 2,110 2,008 2,052 481,700
2016/09/28 1,948 2,130 1,948 2,052 986,400
2016/09/27 1,981 2,025 1,917 1,953 421,500
2016/09/26 1,894 2,046 1,885 2,004 791,900
2016/09/23 1,925 1,940 1,876 1,920 375,400
2016/09/21 1,870 1,977 1,863 1,946 625,400
2016/09/20 1,891 1,950 1,862 1,901 1,124,100
2016/09/16 1,730 1,862 1,698 1,860 1,771,900
2016/09/15 1,700 1,823 1,648 1,652 1,908,700
2016/09/14 1,660 1,689 1,627 1,646 303,300
2016/09/13 1,620 1,690 1,609 1,688 418,100
2016/09/12 1,601 1,635 1,572 1,586 144,400
2016/09/09 1,672 1,680 1,610 1,632 223,200
2016/09/08 1,655 1,680 1,623 1,680 208,500
2016/09/07 1,620 1,677 1,614 1,647 283,400
2016/09/06 1,555 1,646 1,555 1,642 389,600
2016/09/05 1,580 1,593 1,530 1,532 187,500
2016/09/02 1,503 1,560 1,492 1,560 182,700
2016/09/01 1,465 1,490 1,464 1,480 68,900
2016/08/31 1,483 1,496 1,445 1,469 90,500
2016/08/30 1,448 1,520 1,442 1,480 102,700
2016/08/29 1,490 1,505 1,461 1,463 107,300
2016/08/26 1,485 1,502 1,460 1,486 137,000
2016/08/25 1,540 1,550 1,499 1,501 158,300
2016/08/24 1,565 1,595 1,535 1,548 166,300
2016/08/23 1,497 1,567 1,493 1,551 202,000
2016/08/22 1,526 1,555 1,498 1,502 193,900
2016/08/19 1,522 1,529 1,456 1,503 234,100
2016/08/18 1,442 1,540 1,442 1,511 320,500
2016/08/17 1,470 1,486 1,436 1,454 277,000
2016/08/16 1,410 1,426 1,386 1,417 112,600
2016/08/15 1,400 1,424 1,383 1,402 81,700
2016/08/12 1,340 1,424 1,333 1,411 175,800
2016/08/10 1,331 1,363 1,326 1,326 54,900
2016/08/09 1,300 1,347 1,270 1,346 89,500
2016/08/08 1,301 1,322 1,278 1,286 115,900
2016/08/05 1,310 1,367 1,243 1,256 267,100
2016/08/04 1,363 1,388 1,300 1,331 234,500
2016/08/03 1,429 1,440 1,377 1,377 164,400
2016/08/02 1,407 1,454 1,397 1,443 114,600
2016/08/01 1,403 1,469 1,385 1,406 192,000
2016/07/29 1,300 1,419 1,280 1,400 279,200
2016/07/28 1,369 1,374 1,305 1,307 155,700
2016/07/27 1,400 1,416 1,347 1,347 145,200
2016/07/26 1,393 1,426 1,362 1,408 134,100
2016/07/25 1,402 1,417 1,356 1,385 161,900
2016/07/22 1,421 1,461 1,363 1,426 257,100
2016/07/21 1,532 1,545 1,428 1,428 252,100
2016/07/20 1,514 1,569 1,499 1,547 158,100
2016/07/19 1,477 1,570 1,410 1,535 435,300
2016/07/15 1,619 1,620 1,495 1,508 470,900
2016/07/14 1,533 1,607 1,474 1,580 528,200
2016/07/13 1,530 1,548 1,463 1,548 597,300
2016/07/12 1,630 1,641 1,510 1,556 525,100
2016/07/11 1,738 1,739 1,618 1,624 434,300
2016/07/08 1,664 1,746 1,637 1,684 512,600
2016/07/07 1,620 1,740 1,590 1,686 793,000
2016/07/06 1,586 1,726 1,560 1,596 919,400
2016/07/05 1,660 1,680 1,586 1,603 361,900
2016/07/04 1,622 1,662 1,605 1,642 311,300
2016/07/01 1,551 1,694 1,535 1,662 601,400
2016/06/30 1,600 1,619 1,523 1,551 366,500
2016/06/29 1,621 1,700 1,510 1,590 826,100
2016/06/28 1,593 1,623 1,562 1,599 1,146,900
2016/06/27 1,490 1,670 1,442 1,667 1,612,700
2016/06/24 1,424 1,438 1,285 1,370 682,200
2016/06/23 1,345 1,408 1,328 1,400 359,200
2016/06/22 1,360 1,500 1,360 1,397 925,900
2016/06/21 1,391 1,419 1,300 1,362 620,900
2016/06/20 1,350 1,438 1,341 1,420 713,000
2016/06/17 1,350 1,419 1,283 1,316 697,000
2016/06/16 1,409 1,409 1,273 1,320 815,700
2016/06/15 1,310 1,445 1,287 1,395 2,063,600
2016/06/14 1,211 1,228 1,102 1,206 348,900
2016/06/13 1,225 1,240 1,175 1,211 194,100
2016/06/10 1,273 1,288 1,238 1,239 152,300
2016/06/09 1,240 1,280 1,230 1,279 346,000
2016/06/08 1,247 1,250 1,189 1,218 242,600
2016/06/07 1,218 1,264 1,204 1,247 241,900
2016/06/06 1,236 1,253 1,171 1,228 518,600
2016/06/03 1,149 1,212 1,139 1,212 416,900
2016/06/02 1,145 1,155 1,078 1,126 154,700
2016/06/01 1,101 1,148 1,101 1,142 145,000
2016/05/31 1,110 1,119 1,079 1,111 82,500
2016/05/30 1,052 1,106 1,052 1,106 95,900
2016/05/27 1,050 1,064 1,015 1,047 132,000
2016/05/26 1,100 1,100 1,060 1,075 107,600
2016/05/25 1,098 1,113 1,019 1,109 171,800
2016/05/24 1,090 1,090 1,045 1,075 132,900
2016/05/23 1,008 1,080 1,000 1,058 143,200
2016/05/20 971 1,015 958 995 91,700
2016/05/19 1,005 1,017 968 986 168,900
2016/05/18 1,054 1,081 980 1,002 185,300
2016/05/17 1,039 1,073 1,015 1,054 208,900
2016/05/16 1,107 1,107 1,026 1,026 137,000
2016/05/13 1,140 1,153 1,071 1,119 235,000
2016/05/12 1,200 1,200 1,142 1,174 156,900
2016/05/11 1,145 1,212 1,141 1,205 271,900
2016/05/10 1,173 1,173 1,130 1,159 210,400
2016/05/09 1,149 1,193 1,125 1,177 496,900
2016/05/06 1,037 1,095 1,014 1,095 307,500
2016/05/02 941 1,027 941 1,023 169,800
2016/04/28 969 980 930 961 85,600
2016/04/27 921 981 920 970 87,500
2016/04/26 986 1,007 931 935 212,700
2016/04/25 1,032 1,045 996 1,013 136,800
2016/04/22 1,019 1,055 1,005 1,041 201,000
2016/04/21 997 1,040 997 1,030 195,000
2016/04/20 980 1,000 970 985 112,000
2016/04/19 987 990 970 979 119,200
2016/04/18 930 992 925 966 171,800
2016/04/15 986 989 935 945 117,500
2016/04/14 1,026 1,031 974 975 321,600
2016/04/13 980 1,063 980 1,047 601,300
2016/04/12 920 1,019 920 993 721,000
2016/04/11 898 930 893 920 406,200
2016/04/08 818 909 799 876 288,300
2016/04/07 790 839 790 803 110,100
2016/04/06 807 807 775 796 78,400
2016/04/05 828 838 790 804 100,000
2016/04/04 841 850 810 837 72,600
2016/04/01 877 882 834 834 134,500
2016/03/31 913 924 880 883 147,400
2016/03/30 910 946 906 913 141,700
2016/03/29 881 938 881 930 195,600
2016/03/28 925 934 880 881 151,500
2016/03/25 917 929 886 925 306,900
2016/03/24 795 935 790 932 686,100
2016/03/23 857 865 793 797 198,200
2016/03/22 896 914 851 855 398,300
2016/03/18 898 899 843 881 567,600
2016/03/17 770 873 754 860 973,600
2016/03/16 750 780 742 763 163,600
2016/03/15 731 753 722 731 75,200
2016/03/14 726 755 726 738 92,700
2016/03/11 701 728 700 716 51,400
2016/03/10 705 722 704 706 64,400
2016/03/09 730 734 700 705 72,900
2016/03/08 754 764 718 736 73,200
2016/03/07 720 766 720 766 93,800
2016/03/04 720 725 711 716 55,600
2016/03/03 721 725 705 712 31,800
2016/03/02 724 726 698 712 56,500
2016/03/01 706 715 688 700 65,800
2016/02/29 722 730 713 718 23,200
2016/02/26 729 740 715 716 26,900
2016/02/25 718 745 688 744 130,000
2016/02/24 641 718 640 718 129,500
2016/02/23 662 675 634 643 72,700
2016/02/22 625 677 624 642 57,500
2016/02/19 626 638 620 622 37,300
2016/02/18 630 642 614 636 58,600
2016/02/17 623 640 599 614 53,500
2016/02/16 588 642 588 625 95,700
2016/02/15 599 620 567 599 65,800
2016/02/12 550 589 533 569 216,200
2016/02/10 651 658 587 605 124,500
2016/02/09 696 698 640 641 135,900
2016/02/08 693 717 682 717 51,400
2016/02/05 708 721 692 706 77,500
2016/02/04 718 738 713 722 47,700
2016/02/03 730 750 710 727 58,500
2016/02/02 730 770 728 744 65,500
2016/02/01 738 749 727 733 77,600
2016/01/29 727 742 710 741 84,200
2016/01/28 730 760 730 733 49,600
2016/01/27 722 744 722 736 61,500
2016/01/26 720 745 714 719 62,700
2016/01/25 694 731 692 729 95,800
2016/01/22 661 690 657 681 167,100
2016/01/21 665 710 646 648 148,400
2016/01/20 749 752 679 683 131,400
2016/01/19 737 780 736 757 90,900
2016/01/18 750 754 739 750 91,300
2016/01/15 809 816 779 780 72,200
2016/01/14 810 810 778 801 78,700
2016/01/13 797 819 797 815 58,600
2016/01/12 823 826 785 792 128,600
2016/01/08 829 845 820 834 85,700
2016/01/07 856 867 836 841 99,900
2016/01/06 838 852 825 852 111,500
2016/01/05 836 845 816 834 161,800
2016/01/04 836 868 832 852 191,200

このページの先頭へ