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
2018/12/28 2,289 2,289 2,019 2,072 554,200
2018/12/27 2,281 2,342 2,230 2,304 360,800
2018/12/26 2,268 2,309 2,132 2,183 364,100
2018/12/25 2,155 2,206 2,117 2,198 390,800
2018/12/21 2,311 2,350 2,191 2,289 491,000
2018/12/20 2,400 2,430 2,264 2,335 781,900
2018/12/19 2,396 2,544 2,363 2,437 942,300
2018/12/18 2,330 2,456 2,221 2,439 2,014,500
2018/12/17 2,206 2,326 2,184 2,326 1,106,400
2018/12/14 2,013 2,015 1,879 1,926 322,700
2018/12/13 2,000 2,020 1,944 1,999 98,100
2018/12/12 1,919 1,995 1,880 1,985 146,000
2018/12/11 1,957 1,968 1,900 1,903 112,700
2018/12/10 1,979 1,979 1,888 1,948 218,600
2018/12/07 2,029 2,036 1,962 1,988 139,200
2018/12/06 2,031 2,065 2,012 2,019 140,000
2018/12/05 1,972 2,050 1,948 2,044 185,600
2018/12/04 2,049 2,077 2,001 2,001 145,000
2018/12/03 2,086 2,086 1,987 2,049 178,700
2018/11/30 2,062 2,114 2,029 2,042 137,800
2018/11/29 2,100 2,118 2,045 2,072 111,500
2018/11/28 1,950 2,061 1,934 2,041 170,800
2018/11/27 1,941 1,970 1,908 1,953 113,000
2018/11/26 1,979 1,988 1,899 1,936 232,000
2018/11/22 2,000 2,000 1,890 1,971 301,800
2018/11/21 2,020 2,215 2,001 2,004 487,500
2018/11/20 2,133 2,140 2,014 2,037 300,100
2018/11/19 2,004 2,168 2,003 2,133 246,200
2018/11/16 2,048 2,078 1,993 2,003 157,100
2018/11/15 2,072 2,127 1,983 2,013 238,000
2018/11/14 2,098 2,119 2,042 2,084 205,600
2018/11/13 2,012 2,153 2,012 2,092 207,900
2018/11/12 2,125 2,146 2,063 2,085 174,000
2018/11/09 2,170 2,189 2,114 2,149 228,100
2018/11/08 2,185 2,203 2,143 2,189 210,000
2018/11/07 2,165 2,217 2,131 2,190 219,300
2018/11/06 2,168 2,169 2,106 2,152 203,000
2018/11/05 2,067 2,200 2,063 2,179 252,800
2018/11/02 2,028 2,145 2,015 2,100 271,300
2018/11/01 1,983 2,029 1,947 2,013 164,000
2018/10/31 1,890 2,013 1,882 2,013 296,400
2018/10/30 1,805 1,861 1,761 1,833 241,600
2018/10/29 1,911 1,948 1,816 1,828 210,900
2018/10/26 2,006 2,033 1,861 1,888 391,600
2018/10/25 2,010 2,021 1,938 1,975 463,800
2018/10/24 2,015 2,143 1,994 2,100 577,100
2018/10/23 2,055 2,066 1,988 1,997 323,500
2018/10/22 2,016 2,076 2,007 2,066 221,300
2018/10/19 1,967 2,056 1,958 2,037 393,800
2018/10/18 1,947 2,022 1,920 1,987 381,800
2018/10/17 1,890 1,951 1,833 1,948 456,400
2018/10/16 1,796 1,860 1,760 1,855 264,000
2018/10/15 1,818 1,856 1,791 1,796 332,400
2018/10/12 1,627 1,814 1,627 1,800 522,800
2018/10/11 1,622 1,690 1,610 1,646 262,300
2018/10/10 1,719 1,817 1,714 1,753 465,400
2018/10/09 1,690 1,728 1,670 1,679 165,200
2018/10/05 1,720 1,720 1,682 1,692 249,900
2018/10/04 1,739 1,741 1,698 1,720 174,200
2018/10/03 1,773 1,804 1,740 1,740 225,000
2018/10/02 1,772 1,797 1,762 1,763 224,800
2018/10/01 1,870 1,897 1,784 1,796 265,300
2018/09/28 1,871 1,886 1,846 1,870 229,800
2018/09/27 1,828 1,893 1,828 1,867 340,200
2018/09/26 1,809 1,862 1,798 1,843 292,200
2018/09/25 1,803 1,867 1,783 1,806 404,700
2018/09/21 1,901 1,929 1,810 1,831 605,200
2018/09/20 1,798 1,900 1,762 1,868 866,200
2018/09/19 1,730 1,869 1,703 1,813 1,539,900
2018/09/18 1,694 1,767 1,609 1,616 865,000
2018/09/14 1,555 1,614 1,554 1,600 343,600
2018/09/13 1,450 1,544 1,450 1,515 180,300
2018/09/12 1,450 1,466 1,415 1,439 99,300
2018/09/11 1,463 1,471 1,437 1,459 68,000
2018/09/10 1,465 1,485 1,443 1,475 64,800
2018/09/07 1,481 1,481 1,434 1,469 89,500
2018/09/06 1,521 1,528 1,463 1,479 100,200
2018/09/05 1,545 1,563 1,515 1,521 80,400
2018/09/04 1,508 1,552 1,508 1,544 77,600
2018/09/03 1,520 1,523 1,502 1,521 59,000
2018/08/31 1,518 1,536 1,499 1,533 74,000
2018/08/30 1,518 1,547 1,514 1,518 109,600
2018/08/29 1,500 1,533 1,493 1,518 50,200
2018/08/28 1,565 1,571 1,501 1,506 129,100
2018/08/27 1,572 1,595 1,560 1,563 84,600
2018/08/24 1,537 1,576 1,530 1,567 122,100
2018/08/23 1,493 1,537 1,493 1,537 96,200
2018/08/22 1,480 1,511 1,466 1,499 94,600
2018/08/21 1,451 1,491 1,431 1,491 142,100
2018/08/20 1,463 1,468 1,439 1,451 41,500
2018/08/17 1,412 1,449 1,395 1,449 83,800
2018/08/16 1,421 1,432 1,394 1,394 97,300
2018/08/15 1,453 1,470 1,443 1,451 56,800
2018/08/14 1,429 1,474 1,428 1,474 81,100
2018/08/13 1,450 1,458 1,395 1,401 86,800
2018/08/10 1,485 1,488 1,430 1,440 137,400
2018/08/09 1,425 1,487 1,425 1,483 156,800
2018/08/08 1,365 1,439 1,355 1,426 137,300
2018/08/07 1,377 1,398 1,342 1,365 79,300
2018/08/06 1,415 1,416 1,383 1,396 75,000
2018/08/03 1,434 1,438 1,404 1,405 113,400
2018/08/02 1,438 1,459 1,428 1,430 75,100
2018/08/01 1,474 1,475 1,429 1,442 73,800
2018/07/31 1,450 1,450 1,405 1,445 113,000
2018/07/30 1,546 1,546 1,433 1,440 308,200
2018/07/27 1,522 1,547 1,512 1,543 69,800
2018/07/26 1,580 1,580 1,527 1,531 90,000
2018/07/25 1,615 1,615 1,535 1,566 171,200
2018/07/24 1,593 1,620 1,572 1,609 102,500
2018/07/23 1,554 1,621 1,537 1,613 180,800
2018/07/20 1,557 1,567 1,524 1,557 79,100
2018/07/19 1,540 1,555 1,491 1,553 138,400
2018/07/18 1,518 1,525 1,485 1,519 134,000
2018/07/17 1,560 1,575 1,514 1,518 116,100
2018/07/13 1,601 1,602 1,537 1,567 218,300
2018/07/12 1,602 1,626 1,573 1,598 96,600
2018/07/11 1,580 1,603 1,546 1,582 95,000
2018/07/10 1,670 1,681 1,599 1,609 211,200
2018/07/09 1,590 1,663 1,590 1,658 186,000
2018/07/06 1,540 1,587 1,520 1,581 237,500
2018/07/05 1,691 1,695 1,523 1,525 427,400
2018/07/04 1,735 1,745 1,676 1,696 189,600
2018/07/03 1,745 1,793 1,725 1,749 95,600
2018/07/02 1,794 1,816 1,747 1,753 253,700
2018/06/29 1,747 1,798 1,747 1,774 171,900
2018/06/28 1,747 1,768 1,716 1,761 177,800
2018/06/27 1,690 1,790 1,690 1,787 440,200
2018/06/26 1,669 1,703 1,647 1,682 245,600
2018/06/25 1,740 1,761 1,685 1,709 198,600
2018/06/22 1,700 1,765 1,697 1,751 286,700
2018/06/21 1,689 1,718 1,687 1,706 209,900
2018/06/20 1,699 1,720 1,591 1,688 308,500
2018/06/19 1,719 1,747 1,658 1,695 582,100
2018/06/18 1,620 1,697 1,620 1,697 511,700
2018/06/15 1,549 1,664 1,542 1,610 769,500
2018/06/14 1,499 1,526 1,495 1,513 240,000
2018/06/13 1,474 1,496 1,464 1,495 122,000
2018/06/12 1,485 1,494 1,463 1,474 91,700
2018/06/11 1,450 1,480 1,449 1,478 98,700
2018/06/08 1,420 1,458 1,415 1,446 87,800
2018/06/07 1,393 1,439 1,382 1,427 104,900
2018/06/06 1,450 1,469 1,402 1,402 95,800
2018/06/05 1,490 1,490 1,443 1,461 104,800
2018/06/04 1,476 1,476 1,440 1,472 92,200
2018/06/01 1,456 1,483 1,422 1,448 137,900
2018/05/31 1,483 1,509 1,448 1,460 145,200
2018/05/30 1,462 1,484 1,449 1,467 87,600
2018/05/29 1,501 1,518 1,462 1,477 128,900
2018/05/28 1,460 1,496 1,456 1,496 57,900
2018/05/25 1,467 1,490 1,456 1,456 77,600
2018/05/24 1,503 1,526 1,471 1,477 99,600
2018/05/23 1,466 1,500 1,455 1,500 153,200
2018/05/22 1,485 1,500 1,456 1,473 80,700
2018/05/21 1,480 1,502 1,466 1,484 124,000
2018/05/18 1,428 1,482 1,420 1,474 241,000
2018/05/17 1,392 1,454 1,387 1,440 282,400
2018/05/16 1,380 1,392 1,353 1,360 113,800
2018/05/15 1,450 1,450 1,375 1,385 162,900
2018/05/14 1,386 1,450 1,373 1,429 229,200
2018/05/11 1,413 1,413 1,355 1,370 245,700
2018/05/10 1,458 1,484 1,415 1,418 102,200
2018/05/09 1,435 1,457 1,433 1,445 122,400
2018/05/08 1,441 1,470 1,405 1,453 218,700
2018/05/07 1,396 1,464 1,374 1,457 304,500
2018/05/02 1,373 1,391 1,362 1,369 103,800
2018/05/01 1,362 1,385 1,343 1,349 112,500
2018/04/27 1,330 1,351 1,306 1,348 138,100
2018/04/26 1,310 1,325 1,298 1,320 174,800
2018/04/25 1,315 1,345 1,305 1,306 133,400
2018/04/24 1,384 1,395 1,338 1,340 123,000
2018/04/23 1,353 1,382 1,347 1,378 110,500
2018/04/20 1,363 1,368 1,317 1,352 196,600
2018/04/19 1,409 1,409 1,297 1,336 330,700
2018/04/18 1,340 1,389 1,324 1,379 179,100
2018/04/17 1,320 1,354 1,293 1,314 269,500
2018/04/16 1,391 1,417 1,326 1,330 201,900
2018/04/13 1,407 1,418 1,351 1,398 180,400
2018/04/12 1,393 1,454 1,392 1,404 221,200
2018/04/11 1,490 1,512 1,408 1,421 264,800
2018/04/10 1,523 1,529 1,458 1,464 332,700
2018/04/09 1,517 1,556 1,505 1,527 210,500
2018/04/06 1,594 1,594 1,512 1,515 402,100
2018/04/05 1,557 1,609 1,552 1,601 387,200
2018/04/04 1,600 1,603 1,503 1,534 387,300
2018/04/03 1,554 1,596 1,541 1,595 280,700
2018/04/02 1,551 1,611 1,551 1,565 308,600
2018/03/30 1,561 1,561 1,491 1,551 381,200
2018/03/29 1,528 1,580 1,521 1,558 349,100
2018/03/28 1,450 1,534 1,448 1,528 552,300
2018/03/27 1,450 1,489 1,444 1,469 350,800
2018/03/26 1,403 1,433 1,341 1,421 576,400
2018/03/23 1,330 1,455 1,330 1,421 721,500
2018/03/22 1,443 1,462 1,374 1,382 506,000
2018/03/20 1,456 1,503 1,411 1,448 605,300
2018/03/19 1,410 1,492 1,364 1,486 919,700
2018/03/16 1,346 1,434 1,310 1,407 1,052,300
2018/03/15 1,419 1,460 1,405 1,436 781,100
2018/03/14 1,385 1,424 1,381 1,404 396,100
2018/03/13 1,363 1,408 1,351 1,393 354,200
2018/03/12 1,350 1,389 1,343 1,369 354,700
2018/03/09 1,295 1,340 1,276 1,335 357,600
2018/03/08 1,280 1,290 1,266 1,277 149,100
2018/03/07 1,286 1,292 1,254 1,263 170,400
2018/03/06 1,210 1,286 1,210 1,274 229,800
2018/03/05 1,217 1,236 1,182 1,196 147,900
2018/03/02 1,239 1,262 1,217 1,236 199,500
2018/03/01 1,275 1,280 1,243 1,261 189,100
2018/02/28 1,252 1,300 1,252 1,294 265,500
2018/02/27 1,272 1,293 1,248 1,252 194,300
2018/02/26 1,265 1,290 1,260 1,272 172,900
2018/02/23 1,257 1,258 1,234 1,243 87,700
2018/02/22 1,231 1,254 1,222 1,238 89,200
2018/02/21 1,214 1,260 1,211 1,237 223,600
2018/02/20 1,205 1,225 1,187 1,222 113,900
2018/02/19 1,168 1,208 1,156 1,207 178,800
2018/02/16 1,126 1,173 1,123 1,166 205,400
2018/02/15 1,078 1,119 1,068 1,102 129,500
2018/02/14 1,095 1,122 1,042 1,081 173,300
2018/02/13 1,134 1,134 1,081 1,086 139,600
2018/02/09 1,023 1,113 1,023 1,104 192,900
2018/02/08 1,126 1,133 1,099 1,121 147,000
2018/02/07 1,134 1,155 1,087 1,087 246,500
2018/02/06 1,136 1,149 1,047 1,104 483,000
2018/02/05 1,201 1,221 1,185 1,201 285,900
2018/02/02 1,255 1,274 1,215 1,231 193,900
2018/02/01 1,250 1,267 1,221 1,255 196,800
2018/01/31 1,190 1,245 1,190 1,230 193,000
2018/01/30 1,250 1,259 1,200 1,220 278,000
2018/01/29 1,278 1,283 1,250 1,253 123,600
2018/01/26 1,240 1,270 1,240 1,258 167,400
2018/01/25 1,218 1,240 1,208 1,236 195,300
2018/01/24 1,202 1,226 1,202 1,216 113,200
2018/01/23 1,228 1,230 1,204 1,204 118,500
2018/01/22 1,190 1,223 1,190 1,208 209,400
2018/01/19 1,213 1,234 1,170 1,180 241,900
2018/01/18 1,275 1,295 1,211 1,213 441,900
2018/01/17 1,290 1,315 1,265 1,266 247,800
2018/01/16 1,315 1,347 1,252 1,290 572,400
2018/01/15 1,260 1,315 1,238 1,311 648,500
2018/01/12 1,200 1,238 1,200 1,231 434,100
2018/01/11 1,185 1,199 1,168 1,196 376,100
2018/01/10 1,160 1,183 1,146 1,171 339,500
2018/01/09 1,156 1,164 1,130 1,138 250,000
2018/01/05 1,120 1,164 1,120 1,147 377,600
2018/01/04 1,113 1,133 1,094 1,105 232,300

このページの先頭へ