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
2017/12/29 1,377 1,397 1,294 1,298 447,200
2017/12/28 1,384 1,408 1,346 1,377 309,600
2017/12/27 1,205 1,399 1,202 1,383 765,300
2017/12/26 1,346 1,393 1,344 1,355 457,000
2017/12/25 1,411 1,425 1,346 1,355 398,900
2017/12/22 1,416 1,437 1,396 1,429 329,700
2017/12/21 1,400 1,428 1,387 1,425 278,300
2017/12/20 1,472 1,472 1,411 1,419 219,500
2017/12/19 1,476 1,476 1,416 1,448 418,300
2017/12/18 1,508 1,518 1,460 1,476 288,700
2017/12/15 1,500 1,542 1,495 1,503 195,700
2017/12/14 1,525 1,536 1,501 1,502 225,900
2017/12/13 1,552 1,594 1,499 1,523 366,700
2017/12/12 1,575 1,646 1,547 1,552 467,900
2017/12/11 1,563 1,632 1,557 1,587 418,100
2017/12/08 1,551 1,572 1,533 1,550 202,800
2017/12/07 1,540 1,588 1,540 1,555 259,200
2017/12/06 1,540 1,619 1,513 1,525 410,100
2017/12/05 1,580 1,586 1,535 1,546 238,600
2017/12/04 1,580 1,608 1,548 1,584 349,400
2017/12/01 1,571 1,611 1,555 1,570 318,400
2017/11/30 1,585 1,604 1,530 1,584 378,600
2017/11/29 1,595 1,608 1,557 1,582 387,900
2017/11/28 1,643 1,660 1,550 1,557 769,700
2017/11/27 1,659 1,807 1,648 1,661 1,463,600
2017/11/24 1,547 1,686 1,528 1,675 1,057,900
2017/11/22 1,510 1,618 1,510 1,562 762,700
2017/11/21 1,500 1,555 1,474 1,536 605,700
2017/11/20 1,487 1,572 1,460 1,500 579,900
2017/11/17 1,500 1,554 1,481 1,494 485,800
2017/11/16 1,520 1,540 1,475 1,507 467,500
2017/11/15 1,572 1,584 1,420 1,487 975,800
2017/11/14 1,621 1,626 1,563 1,578 1,051,700
2017/11/13 1,710 1,728 1,616 1,622 932,100
2017/11/10 1,631 1,668 1,603 1,652 892,800
2017/11/09 1,670 1,750 1,626 1,658 1,225,200
2017/11/08 1,700 1,726 1,638 1,692 1,075,900
2017/11/07 1,731 1,777 1,702 1,710 1,432,300
2017/11/06 1,815 1,845 1,703 1,703 2,548,300
2017/11/02 2,075 2,108 1,893 1,894 2,673,800
2017/11/01 2,115 2,152 2,040 2,063 2,897,300
2017/10/31 2,380 2,385 2,226 2,265 1,650,800
2017/10/30 2,342 2,388 2,303 2,338 1,107,700
2017/10/27 2,321 2,387 2,307 2,312 1,692,100
2017/10/26 2,356 2,455 2,293 2,340 3,433,200
2017/10/25 2,694 2,777 2,472 2,506 6,389,900
2017/10/24 2,783 3,010 2,626 2,644 19,564,600
2017/10/23 2,406 2,938 2,374 2,734 34,327,400
2017/10/20 2,190 2,606 2,150 2,506 22,243,900
2017/10/19 2,300 2,345 2,067 2,110 5,352,800
2017/10/18 2,547 2,584 2,110 2,260 4,415,500
2017/10/17 2,500 2,559 2,439 2,512 1,079,500
2017/10/16 2,383 2,510 2,346 2,510 1,087,900
2017/10/13 2,533 2,600 2,379 2,433 3,577,100
2017/10/12 2,320 2,600 2,313 2,566 4,012,800
2017/10/11 2,211 2,292 2,161 2,282 569,000
2017/10/10 2,178 2,247 2,166 2,234 517,300
2017/10/06 2,148 2,181 2,106 2,162 341,600
2017/10/05 2,183 2,209 2,132 2,154 436,200
2017/10/04 2,275 2,305 2,194 2,203 461,500
2017/10/03 2,250 2,275 2,203 2,256 403,900
2017/10/02 2,230 2,328 2,209 2,265 970,400
2017/09/29 2,200 2,240 2,148 2,198 541,300
2017/09/28 2,173 2,225 2,152 2,202 659,600
2017/09/27 2,173 2,228 2,148 2,183 493,700
2017/09/26 2,351 2,355 2,131 2,145 1,132,800
2017/09/25 2,305 2,411 2,276 2,321 707,300
2017/09/22 2,550 2,557 2,339 2,352 1,623,900
2017/09/21 2,621 2,686 2,522 2,600 2,124,500
2017/09/20 2,450 2,665 2,385 2,665 3,250,800
2017/09/19 2,331 2,596 2,289 2,500 2,843,200
2017/09/15 2,100 2,235 2,100 2,231 486,900
2017/09/14 2,190 2,245 2,090 2,100 480,100
2017/09/13 2,140 2,185 2,117 2,177 446,500
2017/09/12 2,066 2,168 2,054 2,141 517,200
2017/09/11 2,050 2,107 2,022 2,057 361,500
2017/09/08 1,981 2,041 1,973 2,031 394,300
2017/09/07 2,073 2,137 1,971 1,992 661,100
2017/09/06 1,983 2,127 1,946 2,062 678,500
2017/09/05 2,199 2,228 2,002 2,045 786,800
2017/09/04 2,243 2,279 2,166 2,193 463,300
2017/09/01 2,419 2,419 2,266 2,293 511,300
2017/08/31 2,427 2,458 2,390 2,402 377,300
2017/08/30 2,477 2,520 2,380 2,437 994,900
2017/08/29 2,373 2,465 2,353 2,440 1,009,600
2017/08/28 2,319 2,434 2,305 2,411 1,008,100
2017/08/25 2,284 2,417 2,243 2,281 1,346,000
2017/08/24 2,241 2,308 2,216 2,255 459,500
2017/08/23 2,260 2,323 2,227 2,239 498,800
2017/08/22 2,320 2,370 2,210 2,229 654,100
2017/08/21 2,366 2,444 2,311 2,333 1,155,500
2017/08/18 2,212 2,367 2,200 2,316 1,217,400
2017/08/17 2,320 2,515 2,310 2,312 2,789,400
2017/08/16 2,028 2,522 2,028 2,321 4,265,200
2017/08/15 2,010 2,083 1,965 2,060 842,800
2017/08/14 1,904 2,085 1,872 1,998 640,000
2017/08/10 1,964 2,008 1,906 1,958 641,800
2017/08/09 2,020 2,036 1,876 1,951 1,233,200
2017/08/08 2,119 2,164 2,040 2,040 922,300
2017/08/07 2,140 2,222 2,070 2,133 1,057,600
2017/08/04 2,112 2,214 2,036 2,151 1,254,900
2017/08/03 2,260 2,358 2,087 2,133 2,603,400
2017/08/02 2,116 2,244 2,116 2,210 1,029,000
2017/08/01 2,230 2,239 2,078 2,116 958,000
2017/07/31 2,454 2,476 2,176 2,202 1,367,600
2017/07/28 2,508 2,680 2,342 2,430 2,326,300
2017/07/27 2,580 2,619 2,366 2,390 1,843,200
2017/07/26 2,932 2,980 2,597 2,600 3,194,200
2017/07/25 2,903 3,080 2,783 2,886 4,245,100
2017/07/24 3,300 3,360 3,180 3,225 1,608,400
2017/07/21 3,260 3,445 3,155 3,325 1,666,000
2017/07/20 3,600 3,760 3,065 3,120 4,183,600
2017/07/19 2,974 3,475 2,937 3,475 2,614,100
2017/07/18 2,850 2,986 2,777 2,974 1,054,600
2017/07/14 2,911 2,924 2,750 2,823 1,013,200
2017/07/13 2,852 2,959 2,810 2,895 1,104,600
2017/07/12 2,838 2,930 2,811 2,867 802,700
2017/07/11 2,835 3,080 2,782 2,875 2,209,500
2017/07/10 2,821 2,950 2,760 2,785 1,468,400
2017/07/07 2,670 2,880 2,582 2,799 1,873,000
2017/07/06 2,802 2,925 2,588 2,670 1,834,200
2017/07/05 3,005 3,080 2,695 2,820 2,388,500
2017/07/04 3,320 3,335 2,805 3,125 2,196,600
2017/07/03 3,430 3,540 3,245 3,380 2,086,800
2017/06/30 2,901 3,120 2,709 3,120 4,126,400
2017/06/29 3,055 3,255 2,884 2,951 4,026,000
2017/06/28 2,618 3,015 2,423 2,870 10,276,500
2017/06/27 2,518 2,518 2,518 2,518 1,387,800
2017/06/26 2,018 2,018 2,018 2,018 205,700
2017/06/23 1,521 1,764 1,486 1,618 2,233,700
2017/06/22 1,599 1,648 1,533 1,580 656,400
2017/06/21 1,449 1,654 1,428 1,590 1,667,000
2017/06/20 1,450 1,556 1,440 1,512 885,100
2017/06/19 1,391 1,457 1,391 1,431 383,300
2017/06/16 1,400 1,427 1,351 1,391 527,600
2017/06/15 1,445 1,469 1,357 1,391 426,600
2017/06/14 1,490 1,514 1,411 1,440 392,500
2017/06/13 1,479 1,532 1,467 1,490 374,700
2017/06/12 1,558 1,570 1,451 1,487 783,300
2017/06/09 1,470 1,599 1,468 1,598 774,500
2017/06/08 1,501 1,585 1,458 1,475 938,500
2017/06/07 1,421 1,532 1,409 1,529 1,417,700
2017/06/06 1,526 1,563 1,409 1,421 1,616,700
2017/06/05 1,990 1,991 1,573 1,611 5,377,700
2017/06/02 1,760 1,760 1,570 1,760 2,934,800
2017/06/01 1,178 1,460 1,170 1,460 1,512,500
2017/05/31 1,081 1,162 1,070 1,160 1,103,800
2017/05/30 1,075 1,104 1,043 1,061 617,700
2017/05/29 1,100 1,174 1,077 1,077 1,064,000
2017/05/26 1,101 1,127 1,081 1,103 403,200
2017/05/25 1,140 1,148 1,088 1,107 964,500
2017/05/24 1,095 1,152 1,071 1,121 1,180,100
2017/05/23 1,032 1,070 1,010 1,065 543,500
2017/05/22 1,072 1,085 1,034 1,050 488,000
2017/05/19 1,070 1,140 1,039 1,064 1,026,800
2017/05/18 980 1,122 980 1,052 2,161,500
2017/05/17 1,008 1,064 985 990 1,040,500
2017/05/16 937 1,072 936 1,045 2,726,000
2017/05/15 922 947 901 936 811,600
2017/05/12 979 979 913 929 943,500
2017/05/11 966 1,004 949 966 1,382,200
2017/05/10 1,014 1,056 944 969 3,185,400
2017/05/09 1,204 1,217 954 984 5,095,300
2017/05/08 1,181 1,353 1,181 1,230 4,850,600
2017/05/02 1,069 1,287 1,011 1,161 8,191,100
2017/05/01 1,050 1,050 1,000 1,050 2,622,300
2017/04/28 781 991 762 900 7,083,200
2017/04/27 800 868 786 841 2,062,300
2017/04/26 834 839 797 812 1,071,600
2017/04/25 772 815 765 804 1,628,100
2017/04/24 779 860 738 780 4,777,200
2017/04/21 940 956 786 809 9,645,700
2017/04/20 783 936 782 936 10,846,000
2017/04/19 838 884 779 786 35,182,500
2017/04/18 628 734 605 734 3,588,400
2017/04/17 534 650 533 634 1,793,300
2017/04/14 513 564 509 554 468,000
2017/04/13 495 520 491 514 60,500
2017/04/12 520 521 493 502 159,000
2017/04/11 537 539 524 531 57,800
2017/04/10 529 577 526 545 191,600
2017/04/07 519 535 508 529 121,900
2017/04/06 523 537 510 519 102,500
2017/04/05 520 541 520 533 96,400
2017/04/04 529 536 510 522 135,400
2017/04/03 552 567 538 538 188,100
2017/03/31 569 573 555 555 75,200
2017/03/30 576 593 561 562 102,300
2017/03/29 568 581 568 577 79,100
2017/03/28 563 579 560 565 107,100
2017/03/27 595 595 559 559 284,800
2017/03/24 605 612 595 602 61,800
2017/03/23 600 614 595 600 92,100
2017/03/22 602 617 598 603 171,500
2017/03/21 611 635 610 622 136,500
2017/03/17 625 632 602 620 194,300
2017/03/16 590 629 590 629 191,700
2017/03/15 605 609 590 590 128,300
2017/03/14 595 609 589 606 123,600
2017/03/13 615 615 592 595 197,400
2017/03/10 629 646 610 616 221,400
2017/03/09 623 652 615 632 434,500
2017/03/08 639 639 606 613 318,100
2017/03/07 653 688 615 632 864,200
2017/03/06 608 678 605 663 782,100
2017/03/03 596 616 587 594 380,000
2017/03/02 579 579 569 576 71,700
2017/03/01 564 572 557 571 68,300
2017/02/28 572 579 564 564 42,300
2017/02/27 578 578 562 570 82,800
2017/02/24 574 583 564 568 163,100
2017/02/23 590 590 572 583 101,100
2017/02/22 586 588 576 587 89,900
2017/02/21 592 598 579 586 71,500
2017/02/20 565 588 562 586 118,300
2017/02/17 561 580 558 564 211,500
2017/02/16 600 640 560 567 893,200
2017/02/15 560 598 543 590 260,100
2017/02/14 557 568 553 558 134,000
2017/02/13 550 562 549 556 124,100
2017/02/10 540 556 538 549 133,300
2017/02/09 538 545 530 539 78,000
2017/02/08 530 544 526 538 88,500
2017/02/07 527 536 516 527 103,400
2017/02/06 520 556 500 526 434,600
2017/02/03 528 534 511 520 124,800
2017/02/02 539 547 530 532 101,300
2017/02/01 545 554 538 542 123,600
2017/01/31 552 555 547 549 79,800
2017/01/30 551 563 544 559 115,800
2017/01/27 560 570 542 551 247,500
2017/01/26 560 580 545 570 385,300
2017/01/25 541 567 531 553 193,000
2017/01/24 527 550 525 531 97,000
2017/01/23 540 540 525 527 75,700
2017/01/20 546 556 535 539 98,300
2017/01/19 533 552 531 544 95,200
2017/01/18 525 538 524 528 95,100
2017/01/17 546 549 529 532 156,600
2017/01/16 560 563 541 549 76,200
2017/01/13 540 560 540 558 96,900
2017/01/12 547 561 536 542 156,000
2017/01/11 539 557 532 549 269,500
2017/01/10 577 580 538 540 512,400
2017/01/06 576 589 571 584 320,900
2017/01/05 596 623 578 586 1,031,700
2017/01/04 562 634 554 610 1,807,300

このページの先頭へ