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
2020/12/30 1,212 1,258 1,198 1,242 465,100
2020/12/29 1,176 1,244 1,171 1,234 744,900
2020/12/28 1,200 1,200 1,172 1,178 493,700
2020/12/25 1,206 1,223 1,171 1,203 536,600
2020/12/24 1,239 1,239 1,183 1,213 582,000
2020/12/23 1,249 1,268 1,211 1,219 533,300
2020/12/22 1,269 1,270 1,215 1,232 542,700
2020/12/21 1,340 1,340 1,276 1,281 430,000
2020/12/18 1,338 1,358 1,311 1,332 519,200
2020/12/17 1,324 1,351 1,285 1,350 798,700
2020/12/16 1,340 1,384 1,275 1,281 1,225,500
2020/12/15 1,401 1,458 1,353 1,370 1,039,900
2020/12/14 1,404 1,433 1,351 1,361 839,500
2020/12/11 1,286 1,388 1,275 1,382 696,600
2020/12/10 1,325 1,338 1,254 1,267 691,900
2020/12/09 1,350 1,390 1,334 1,336 481,300
2020/12/08 1,292 1,339 1,290 1,333 342,500
2020/12/07 1,314 1,322 1,285 1,297 380,200
2020/12/04 1,298 1,322 1,268 1,294 277,300
2020/12/03 1,338 1,339 1,293 1,298 305,700
2020/12/02 1,350 1,365 1,326 1,326 301,400
2020/12/01 1,325 1,338 1,316 1,336 254,900
2020/11/30 1,345 1,363 1,314 1,325 262,900
2020/11/27 1,296 1,324 1,282 1,319 296,700
2020/11/26 1,283 1,308 1,266 1,292 280,300
2020/11/25 1,309 1,313 1,276 1,284 258,500
2020/11/24 1,332 1,342 1,285 1,301 305,100
2020/11/20 1,257 1,305 1,257 1,305 326,200
2020/11/19 1,200 1,243 1,175 1,243 660,200
2020/11/18 1,243 1,254 1,217 1,234 524,600
2020/11/17 1,300 1,320 1,262 1,273 332,200
2020/11/16 1,293 1,308 1,269 1,290 294,200
2020/11/13 1,298 1,309 1,269 1,300 276,100
2020/11/12 1,298 1,299 1,264 1,292 293,100
2020/11/11 1,223 1,300 1,212 1,282 572,700
2020/11/10 1,329 1,368 1,245 1,248 865,600
2020/11/09 1,441 1,473 1,423 1,449 285,800
2020/11/06 1,486 1,488 1,438 1,440 288,100
2020/11/05 1,489 1,491 1,450 1,472 329,600
2020/11/04 1,438 1,457 1,405 1,443 315,300
2020/11/02 1,410 1,436 1,371 1,429 257,000
2020/10/30 1,444 1,479 1,409 1,410 308,600
2020/10/29 1,436 1,485 1,424 1,472 283,100
2020/10/28 1,416 1,476 1,408 1,466 342,100
2020/10/27 1,344 1,420 1,330 1,412 463,400
2020/10/26 1,410 1,416 1,366 1,374 492,700
2020/10/23 1,440 1,446 1,365 1,414 795,900
2020/10/22 1,602 1,608 1,447 1,500 1,083,500
2020/10/21 1,685 1,702 1,622 1,629 699,800
2020/10/20 1,591 1,663 1,589 1,658 576,900
2020/10/19 1,552 1,593 1,528 1,590 450,300
2020/10/16 1,528 1,592 1,520 1,561 561,300
2020/10/15 1,575 1,587 1,518 1,520 490,500
2020/10/14 1,500 1,562 1,497 1,561 500,400
2020/10/13 1,518 1,531 1,490 1,503 678,400
2020/10/12 1,576 1,577 1,533 1,539 357,100
2020/10/09 1,560 1,589 1,536 1,558 455,400
2020/10/08 1,621 1,630 1,548 1,552 771,800
2020/10/07 1,591 1,640 1,572 1,613 474,500
2020/10/06 1,688 1,694 1,593 1,607 643,600
2020/10/05 1,616 1,697 1,609 1,669 628,200
2020/10/02 1,707 1,711 1,615 1,628 575,100
2020/09/30 1,725 1,730 1,644 1,670 642,400
2020/09/29 1,727 1,769 1,717 1,723 788,200
2020/09/28 1,711 1,721 1,659 1,688 687,100
2020/09/25 1,750 1,777 1,675 1,711 662,300
2020/09/24 1,758 1,774 1,714 1,738 585,200
2020/09/23 1,768 1,815 1,752 1,774 1,038,700
2020/09/18 1,780 1,804 1,727 1,729 1,321,500
2020/09/17 1,707 1,823 1,707 1,806 1,470,000
2020/09/16 1,629 1,708 1,621 1,708 1,094,200
2020/09/15 1,600 1,624 1,525 1,590 1,675,300
2020/09/14 1,715 1,729 1,624 1,705 1,274,100
2020/09/11 1,633 1,726 1,615 1,698 1,575,600
2020/09/10 1,580 1,640 1,560 1,610 831,700
2020/09/09 1,516 1,547 1,498 1,543 356,500
2020/09/08 1,516 1,548 1,478 1,531 450,500
2020/09/07 1,568 1,568 1,525 1,533 385,900
2020/09/04 1,541 1,593 1,512 1,571 498,800
2020/09/03 1,615 1,621 1,565 1,612 467,500
2020/09/02 1,583 1,612 1,550 1,585 584,200
2020/09/01 1,553 1,582 1,537 1,560 276,600
2020/08/31 1,509 1,553 1,509 1,553 428,900
2020/08/28 1,550 1,561 1,494 1,506 687,300
2020/08/27 1,599 1,612 1,546 1,569 442,100
2020/08/26 1,575 1,602 1,526 1,598 579,100
2020/08/25 1,682 1,682 1,559 1,579 1,172,800
2020/08/24 1,610 1,667 1,610 1,659 603,900
2020/08/21 1,560 1,593 1,554 1,576 495,500
2020/08/20 1,531 1,546 1,506 1,540 450,300
2020/08/19 1,547 1,570 1,544 1,549 514,500
2020/08/18 1,480 1,549 1,471 1,548 644,900
2020/08/17 1,470 1,513 1,442 1,461 554,300
2020/08/14 1,406 1,463 1,381 1,457 529,500
2020/08/13 1,400 1,425 1,392 1,409 366,100
2020/08/12 1,366 1,398 1,353 1,380 335,700
2020/08/11 1,391 1,391 1,321 1,357 757,800
2020/08/07 1,430 1,433 1,407 1,410 306,900
2020/08/06 1,420 1,438 1,397 1,425 283,700
2020/08/05 1,432 1,433 1,398 1,416 308,100
2020/08/04 1,436 1,440 1,401 1,416 340,400
2020/08/03 1,398 1,431 1,386 1,430 508,300
2020/07/31 1,408 1,417 1,343 1,365 759,000
2020/07/30 1,360 1,432 1,344 1,421 966,800
2020/07/29 1,379 1,379 1,284 1,349 695,800
2020/07/28 1,330 1,405 1,314 1,397 1,037,500
2020/07/27 1,300 1,326 1,260 1,322 327,700
2020/07/22 1,306 1,308 1,258 1,307 358,600
2020/07/21 1,317 1,342 1,306 1,325 468,200
2020/07/20 1,267 1,290 1,251 1,290 247,700
2020/07/17 1,277 1,303 1,254 1,263 251,900
2020/07/16 1,281 1,341 1,276 1,277 627,900
2020/07/15 1,223 1,277 1,210 1,273 330,100
2020/07/14 1,264 1,264 1,205 1,223 438,300
2020/07/13 1,270 1,281 1,229 1,277 291,700
2020/07/10 1,274 1,291 1,250 1,262 366,400
2020/07/09 1,299 1,327 1,258 1,263 510,500
2020/07/08 1,308 1,308 1,257 1,257 448,200
2020/07/07 1,326 1,332 1,297 1,322 366,200
2020/07/06 1,310 1,315 1,271 1,297 577,900
2020/07/03 1,245 1,334 1,242 1,326 824,100
2020/07/02 1,264 1,307 1,236 1,239 934,100
2020/07/01 1,299 1,299 1,241 1,253 894,900
2020/06/30 1,302 1,344 1,277 1,329 1,011,400
2020/06/29 1,319 1,324 1,232 1,259 1,483,100
2020/06/26 1,255 1,340 1,255 1,330 1,406,300
2020/06/25 1,171 1,230 1,170 1,230 712,700
2020/06/24 1,153 1,185 1,152 1,175 317,200
2020/06/23 1,171 1,187 1,123 1,152 418,500
2020/06/22 1,205 1,205 1,159 1,166 679,400
2020/06/19 1,182 1,227 1,175 1,205 1,178,300
2020/06/18 1,090 1,153 1,090 1,140 836,900
2020/06/17 1,132 1,149 1,042 1,072 896,400
2020/06/16 1,035 1,141 1,035 1,141 921,300
2020/06/15 981 1,062 961 999 817,200
2020/06/12 993 1,022 975 996 439,000
2020/06/11 1,032 1,061 1,028 1,042 268,500
2020/06/10 1,080 1,084 1,030 1,038 365,500
2020/06/09 1,070 1,083 1,043 1,080 283,000
2020/06/08 1,042 1,067 1,033 1,055 256,800
2020/06/05 1,071 1,076 1,026 1,027 435,500
2020/06/04 1,099 1,103 1,048 1,098 358,400
2020/06/03 1,119 1,131 1,083 1,094 388,100
2020/06/02 1,050 1,103 1,050 1,092 595,400
2020/06/01 1,031 1,065 1,019 1,044 345,700
2020/05/29 990 1,021 988 1,010 322,400
2020/05/28 981 1,007 975 1,003 384,300
2020/05/27 971 992 954 981 191,600
2020/05/26 995 996 967 972 227,400
2020/05/25 997 999 971 990 323,800
2020/05/22 951 998 951 993 413,100
2020/05/21 930 952 923 949 243,700
2020/05/20 961 964 920 927 293,400
2020/05/19 968 971 948 961 216,200
2020/05/18 955 969 942 944 135,500
2020/05/15 965 985 945 949 281,600
2020/05/14 972 1,007 959 966 568,200
2020/05/13 930 962 918 961 344,600
2020/05/12 919 937 915 933 254,200
2020/05/11 916 918 902 911 212,400
2020/05/08 919 921 895 913 257,700
2020/05/07 932 945 906 915 191,500
2020/05/01 930 931 894 929 325,500
2020/04/30 903 940 879 935 546,200
2020/04/28 916 921 887 890 553,400
2020/04/27 948 957 895 902 513,100
2020/04/24 920 944 899 936 463,000
2020/04/23 922 933 904 920 408,600
2020/04/22 884 911 875 908 363,100
2020/04/21 888 922 875 880 498,700
2020/04/20 839 894 839 892 488,400
2020/04/17 813 828 799 824 318,700
2020/04/16 781 806 781 799 187,800
2020/04/15 798 801 779 784 228,000
2020/04/14 773 796 767 795 276,400
2020/04/13 772 776 752 768 223,500
2020/04/10 797 803 762 775 243,100
2020/04/09 820 820 771 785 290,000
2020/04/08 795 823 777 810 324,300
2020/04/07 816 826 779 808 337,000
2020/04/06 733 788 733 779 427,200
2020/04/03 761 794 749 756 308,700
2020/04/02 769 793 754 772 239,100
2020/04/01 818 825 774 787 330,900
2020/03/31 815 849 809 827 396,900
2020/03/30 793 822 774 806 530,400
2020/03/27 807 823 792 806 366,300
2020/03/26 785 800 768 779 398,500
2020/03/25 786 820 777 820 518,400
2020/03/24 737 774 716 756 660,300
2020/03/23 687 728 675 712 675,200
2020/03/19 735 754 667 692 1,997,700
2020/03/18 691 754 691 739 2,916,700
2020/03/17 593 654 587 654 1,459,400
2020/03/16 580 593 551 554 508,300
2020/03/13 550 573 522 569 1,156,800
2020/03/12 650 674 610 622 789,400
2020/03/11 712 720 674 675 412,500
2020/03/10 652 724 649 721 550,300
2020/03/09 721 738 682 700 625,800
2020/03/06 782 783 760 765 264,600
2020/03/05 799 805 789 792 230,200
2020/03/04 757 795 755 787 269,600
2020/03/03 824 826 773 773 336,000
2020/03/02 731 793 730 786 415,500
2020/02/28 760 780 738 745 607,800
2020/02/27 806 807 783 793 381,200
2020/02/26 802 817 795 814 307,200
2020/02/25 769 810 758 804 471,500
2020/02/21 822 835 820 829 137,200
2020/02/20 850 851 825 829 204,900
2020/02/19 824 847 824 836 159,400
2020/02/18 840 845 816 825 348,400
2020/02/17 865 873 846 846 346,600
2020/02/14 898 905 883 887 154,500
2020/02/13 898 903 887 901 158,100
2020/02/12 905 909 888 898 196,000
2020/02/10 899 905 883 896 189,100
2020/02/07 905 912 890 907 242,600
2020/02/06 910 916 897 905 309,300
2020/02/05 905 908 893 902 253,200
2020/02/04 862 891 858 886 272,600
2020/02/03 852 874 844 869 308,000
2020/01/31 861 882 855 882 258,900
2020/01/30 891 901 855 862 585,400
2020/01/29 898 916 885 910 463,300
2020/01/28 853 889 852 883 468,300
2020/01/27 874 876 849 871 695,500
2020/01/24 884 897 880 895 498,000
2020/01/23 919 920 878 882 961,000
2020/01/22 889 901 876 899 584,800
2020/01/21 907 908 887 898 595,700
2020/01/20 945 950 909 915 686,400
2020/01/17 930 958 924 950 457,000
2020/01/16 934 935 918 930 433,000
2020/01/15 932 947 921 942 308,700
2020/01/14 946 948 926 942 384,000
2020/01/10 900 940 900 936 581,300
2020/01/09 897 909 877 908 368,400
2020/01/08 902 902 870 887 491,900
2020/01/07 905 914 901 910 268,400
2020/01/06 880 909 872 905 449,300

このページの先頭へ