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

ｅｎｉｓｈ(3667)の株価時系列情報

ｅｎｉｓｈ(3667)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
2014/12/30 1,557 1,568 1,508 1,520 96,300
2014/12/29 1,541 1,616 1,541 1,561 107,800
2014/12/26 1,550 1,629 1,500 1,576 281,800
2014/12/25 1,550 1,590 1,516 1,526 169,200
2014/12/24 1,601 1,604 1,555 1,561 163,200
2014/12/22 1,663 1,675 1,600 1,621 173,800
2014/12/19 1,654 1,680 1,640 1,663 123,300
2014/12/18 1,635 1,662 1,606 1,633 125,700
2014/12/17 1,559 1,637 1,540 1,600 115,700
2014/12/16 1,600 1,620 1,560 1,580 134,200
2014/12/15 1,685 1,704 1,610 1,615 268,000
2014/12/12 1,750 1,805 1,701 1,704 213,700
2014/12/11 1,685 1,816 1,681 1,769 629,900
2014/12/10 1,600 1,684 1,596 1,655 169,400
2014/12/09 1,731 1,731 1,668 1,680 166,500
2014/12/08 1,800 1,820 1,741 1,742 229,000
2014/12/05 1,801 1,836 1,762 1,832 217,800
2014/12/04 1,890 1,898 1,813 1,820 305,400
2014/12/03 1,926 1,930 1,896 1,899 211,900
2014/12/02 1,995 2,008 1,914 1,932 305,600
2014/12/01 1,970 2,028 1,959 2,012 206,900
2014/11/28 1,914 2,064 1,909 1,991 600,300
2014/11/27 1,936 1,936 1,890 1,900 225,000
2014/11/26 1,919 1,970 1,919 1,937 176,100
2014/11/25 1,930 1,985 1,901 1,958 310,700
2014/11/21 1,930 2,082 1,882 1,944 953,100
2014/11/20 1,859 1,950 1,855 1,857 388,700
2014/11/19 1,969 1,985 1,890 1,899 340,200
2014/11/18 1,934 2,032 1,934 1,985 384,700
2014/11/17 1,891 1,980 1,871 1,952 442,000
2014/11/14 2,000 2,066 1,956 1,991 497,400
2014/11/13 2,107 2,109 2,010 2,038 441,100
2014/11/12 2,190 2,208 2,052 2,109 764,000
2014/11/11 2,275 2,298 2,142 2,159 856,100
2014/11/10 2,218 2,263 2,116 2,200 947,700
2014/11/07 2,395 2,440 2,270 2,329 1,002,900
2014/11/06 2,578 2,680 2,378 2,451 1,858,600
2014/11/05 2,385 2,640 2,311 2,528 3,719,900
2014/11/04 3,000 3,175 2,221 2,239 5,171,100
2014/10/31 2,409 2,750 2,309 2,675 2,044,400
2014/10/30 2,352 2,389 2,263 2,326 233,200
2014/10/29 2,300 2,419 2,281 2,302 333,100
2014/10/28 2,195 2,325 2,171 2,265 192,900
2014/10/27 2,331 2,434 2,258 2,285 179,300
2014/10/24 2,464 2,529 2,333 2,377 336,400
2014/10/23 2,410 2,485 2,360 2,414 331,800
2014/10/22 2,368 2,499 2,275 2,333 566,200
2014/10/21 2,400 2,458 2,201 2,235 750,000
2014/10/20 2,048 2,252 2,002 2,252 473,400
2014/10/17 1,971 1,971 1,825 1,852 156,400
2014/10/16 1,909 1,916 1,823 1,833 261,300
2014/10/15 2,100 2,126 1,909 1,935 246,200
2014/10/14 2,031 2,105 1,971 2,069 185,200
2014/10/10 2,201 2,222 2,053 2,131 204,300
2014/10/09 2,365 2,410 2,250 2,253 118,900
2014/10/08 2,290 2,381 2,270 2,371 99,500
2014/10/07 2,450 2,462 2,350 2,358 95,500
2014/10/06 2,350 2,490 2,350 2,430 246,900
2014/10/03 2,281 2,378 2,281 2,339 161,400
2014/10/02 2,300 2,349 2,233 2,279 216,000
2014/10/01 2,508 2,510 2,370 2,386 285,200
2014/09/30 2,400 2,630 2,332 2,508 705,800
2014/09/29 2,305 2,558 2,291 2,429 788,000
2014/09/26 2,288 2,435 2,221 2,304 297,000
2014/09/25 2,341 2,360 2,228 2,314 457,200
2014/09/24 2,522 2,548 2,330 2,391 793,600
2014/09/22 2,333 2,534 2,331 2,472 1,265,900
2014/09/19 2,256 2,690 2,251 2,326 3,602,600
2014/09/18 2,405 2,462 2,222 2,247 1,635,400
2014/09/17 2,310 2,694 2,305 2,555 5,458,400
2014/09/16 1,772 2,194 1,756 2,194 1,479,400
2014/09/12 1,862 1,896 1,772 1,794 382,900
2014/09/11 2,074 2,078 1,889 1,936 367,000
2014/09/10 2,062 2,285 1,921 2,024 1,177,300
2014/09/09 1,840 2,096 1,833 1,932 2,441,600
2014/09/08 1,545 1,717 1,524 1,696 174,300
2014/09/05 1,499 1,535 1,481 1,526 68,600
2014/09/04 1,502 1,543 1,495 1,509 83,200
2014/09/03 1,550 1,560 1,490 1,511 98,400
2014/09/02 1,513 1,580 1,509 1,545 93,800
2014/09/01 1,506 1,524 1,500 1,517 43,100
2014/08/29 1,520 1,530 1,480 1,528 60,300
2014/08/28 1,510 1,550 1,467 1,525 127,300
2014/08/27 1,520 1,528 1,503 1,512 68,000
2014/08/26 1,488 1,546 1,470 1,490 167,000
2014/08/25 1,465 1,493 1,440 1,462 80,900
2014/08/22 1,420 1,458 1,395 1,447 92,300
2014/08/21 1,421 1,434 1,405 1,421 53,700
2014/08/20 1,431 1,441 1,424 1,434 31,200
2014/08/19 1,452 1,461 1,421 1,449 67,200
2014/08/18 1,380 1,459 1,380 1,415 133,600
2014/08/15 1,328 1,380 1,305 1,367 75,600
2014/08/14 1,375 1,381 1,320 1,330 85,900
2014/08/13 1,400 1,400 1,360 1,378 46,600
2014/08/12 1,364 1,410 1,351 1,385 100,600
2014/08/11 1,350 1,389 1,331 1,372 129,400
2014/08/08 1,344 1,355 1,256 1,305 118,600
2014/08/07 1,305 1,360 1,273 1,356 135,300
2014/08/06 1,338 1,360 1,310 1,324 116,100
2014/08/05 1,402 1,443 1,350 1,354 169,000
2014/08/04 1,416 1,444 1,399 1,406 166,700
2014/08/01 1,449 1,460 1,400 1,432 155,200
2014/07/31 1,409 1,525 1,400 1,472 404,400
2014/07/30 1,350 1,592 1,325 1,382 419,600
2014/07/29 1,357 1,362 1,341 1,353 109,300
2014/07/28 1,386 1,388 1,354 1,357 97,000
2014/07/25 1,370 1,392 1,370 1,386 75,800
2014/07/24 1,386 1,395 1,351 1,387 115,600
2014/07/23 1,370 1,430 1,355 1,373 305,600
2014/07/22 1,221 1,399 1,221 1,370 1,048,300
2014/07/18 1,584 1,620 1,566 1,571 105,000
2014/07/17 1,644 1,644 1,581 1,584 39,900
2014/07/16 1,671 1,690 1,589 1,604 81,000
2014/07/15 1,650 1,680 1,628 1,671 63,600
2014/07/14 1,570 1,645 1,570 1,640 58,700
2014/07/11 1,553 1,596 1,545 1,576 61,500
2014/07/10 1,650 1,681 1,564 1,584 123,100
2014/07/09 1,669 1,675 1,632 1,650 104,600
2014/07/08 1,728 1,728 1,672 1,706 63,700
2014/07/07 1,724 1,749 1,717 1,728 41,600
2014/07/04 1,713 1,733 1,706 1,716 40,600
2014/07/03 1,742 1,755 1,708 1,713 64,200
2014/07/02 1,760 1,772 1,737 1,742 72,700
2014/07/01 1,739 1,773 1,727 1,755 72,400
2014/06/30 1,685 1,740 1,685 1,719 56,000
2014/06/27 1,722 1,753 1,650 1,695 103,900
2014/06/26 1,765 1,770 1,712 1,746 88,100
2014/06/25 1,802 1,806 1,740 1,740 87,600
2014/06/24 1,814 1,815 1,758 1,796 105,500
2014/06/23 1,735 1,788 1,723 1,765 91,600
2014/06/20 1,806 1,819 1,711 1,735 116,500
2014/06/19 1,826 1,827 1,770 1,798 86,300
2014/06/18 1,790 1,831 1,768 1,790 117,300
2014/06/17 1,750 1,792 1,728 1,768 85,900
2014/06/16 1,830 1,839 1,752 1,776 127,400
2014/06/13 1,681 1,816 1,680 1,812 189,200
2014/06/12 1,686 1,734 1,683 1,721 94,700
2014/06/11 1,700 1,748 1,661 1,727 112,800
2014/06/10 1,826 1,845 1,632 1,738 233,700
2014/06/09 1,816 1,851 1,805 1,825 186,300
2014/06/06 1,795 1,807 1,725 1,800 135,800
2014/06/05 1,852 1,869 1,750 1,780 290,800
2014/06/04 1,723 1,858 1,700 1,832 551,300
2014/06/03 1,630 1,659 1,602 1,650 129,900
2014/06/02 1,573 1,635 1,569 1,607 173,500
2014/05/30 1,610 1,627 1,561 1,573 157,700
2014/05/29 1,641 1,652 1,561 1,598 198,300
2014/05/28 1,701 1,709 1,623 1,637 133,000
2014/05/27 1,780 1,790 1,671 1,680 180,600
2014/05/26 1,550 1,751 1,531 1,738 300,600
2014/05/23 1,442 1,500 1,435 1,488 85,100
2014/05/22 1,373 1,440 1,373 1,414 95,400
2014/05/21 1,300 1,370 1,289 1,356 69,100
2014/05/20 1,322 1,360 1,300 1,333 102,400
2014/05/19 1,450 1,473 1,250 1,321 174,800
2014/05/16 1,515 1,538 1,460 1,478 62,900
2014/05/15 1,445 1,560 1,441 1,533 92,000
2014/05/14 1,395 1,490 1,390 1,483 67,700
2014/05/13 1,433 1,483 1,404 1,425 126,900
2014/05/12 1,467 1,495 1,365 1,374 120,000
2014/05/09 1,468 1,500 1,432 1,487 56,200
2014/05/08 1,542 1,555 1,482 1,487 81,300
2014/05/07 1,624 1,624 1,502 1,532 154,700
2014/05/02 1,660 1,742 1,607 1,635 132,000
2014/05/01 1,504 1,664 1,503 1,642 183,000
2014/04/30 1,680 1,700 1,616 1,644 95,300
2014/04/28 1,682 1,698 1,638 1,671 92,700
2014/04/25 1,702 1,749 1,695 1,705 47,900
2014/04/24 1,745 1,769 1,694 1,702 49,800
2014/04/23 1,707 1,751 1,707 1,745 42,200
2014/04/22 1,772 1,793 1,689 1,690 64,500
2014/04/21 1,770 1,818 1,755 1,760 63,400
2014/04/18 1,752 1,780 1,734 1,768 44,600
2014/04/17 1,732 1,860 1,721 1,757 91,600
2014/04/16 1,650 1,720 1,641 1,712 111,400
2014/04/15 1,756 1,762 1,611 1,639 184,800
2014/04/14 1,700 1,821 1,700 1,731 74,200
2014/04/11 1,731 1,785 1,731 1,740 125,100
2014/04/10 1,893 1,910 1,806 1,811 57,900
2014/04/09 1,844 1,898 1,843 1,851 49,300
2014/04/08 1,902 1,930 1,865 1,884 45,700
2014/04/07 1,950 1,997 1,928 1,936 64,600
2014/04/04 1,979 2,010 1,955 1,976 69,000
2014/04/03 2,056 2,061 1,973 1,990 100,100
2014/04/02 2,095 2,121 2,053 2,057 96,900
2014/04/01 2,051 2,138 2,001 2,088 223,100
2014/03/31 1,950 2,070 1,915 2,063 187,200
2014/03/28 1,839 1,910 1,805 1,904 88,300
2014/03/27 1,760 1,841 1,717 1,841 80,000
2014/03/26 1,743 1,815 1,743 1,796 53,600
2014/03/25 1,792 1,834 1,752 1,767 72,100
2014/03/24 1,691 1,830 1,691 1,821 139,600
2014/03/20 1,806 1,819 1,700 1,720 167,100
2014/03/19 1,891 1,928 1,815 1,824 114,200
2014/03/18 1,906 1,929 1,874 1,897 56,200
2014/03/17 1,920 1,930 1,861 1,871 107,800
2014/03/14 2,005 2,040 1,923 1,949 211,900
2014/03/13 2,053 2,084 2,032 2,043 83,100
2014/03/12 2,085 2,085 2,051 2,064 86,900
2014/03/11 2,118 2,137 2,072 2,102 118,600
2014/03/10 2,040 2,129 2,029 2,118 162,200
2014/03/07 2,027 2,045 2,006 2,020 84,900
2014/03/06 2,035 2,037 2,001 2,017 169,900
2014/03/05 2,060 2,083 2,012 2,022 101,000
2014/03/04 2,011 2,038 2,002 2,016 111,800
2014/03/03 2,065 2,065 2,000 2,044 104,600
2014/02/28 2,120 2,179 2,076 2,112 101,800
2014/02/27 2,200 2,201 2,120 2,120 99,100
2014/02/26 2,250 2,270 2,174 2,214 143,100
2014/02/25 2,226 2,320 2,184 2,208 307,100
2014/02/24 2,100 2,200 2,085 2,126 133,500
2014/02/21 2,100 2,135 2,053 2,095 148,000
2014/02/20 2,116 2,140 2,051 2,066 116,300
2014/02/19 2,087 2,180 2,086 2,150 116,600
2014/02/18 2,063 2,116 2,035 2,108 160,900
2014/02/17 2,076 2,090 2,017 2,063 166,500
2014/02/14 2,200 2,219 2,053 2,114 397,700
2014/02/13 2,347 2,381 2,292 2,319 151,900
2014/02/12 2,420 2,434 2,337 2,355 170,700
2014/02/10 2,226 2,390 2,211 2,390 223,600
2014/02/07 2,280 2,292 2,171 2,209 217,600
2014/02/06 2,049 2,288 2,041 2,230 337,200
2014/02/05 2,295 2,297 2,010 2,099 293,200
2014/02/04 2,050 2,259 2,010 2,130 437,800
2014/02/03 2,673 2,705 2,471 2,500 219,200
2014/01/31 2,825 2,830 2,657 2,740 280,700
2014/01/30 2,719 2,830 2,660 2,775 318,200
2014/01/29 2,747 2,818 2,723 2,769 161,800
2014/01/28 2,725 2,780 2,658 2,699 181,000
2014/01/27 2,748 2,794 2,680 2,680 281,600
2014/01/24 2,750 2,860 2,726 2,850 465,200
2014/01/23 2,842 2,980 2,784 2,798 1,141,100
2014/01/22 2,700 2,847 2,680 2,832 741,900
2014/01/21 2,770 2,776 2,631 2,680 209,600
2014/01/20 2,612 2,761 2,598 2,736 318,200
2014/01/17 2,563 2,620 2,552 2,620 102,500
2014/01/16 2,607 2,625 2,575 2,575 110,100
2014/01/15 2,629 2,639 2,589 2,598 123,700
2014/01/14 2,601 2,640 2,584 2,612 178,300
2014/01/10 2,702 2,709 2,683 2,690 95,900
2014/01/09 2,712 2,747 2,697 2,710 144,100
2014/01/08 2,721 2,734 2,695 2,713 153,400
2014/01/07 2,771 2,779 2,700 2,712 154,300
2014/01/06 2,800 2,800 2,760 2,770 207,400

このページの先頭へ