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 |
|---|---|---|---|---|---|
| 2024/05/08 | 220 | 227 | 220 | 225 | 599,900 |
| 2024/05/07 | 217 | 221 | 215 | 221 | 303,000 |
| 2024/05/02 | 214 | 216 | 212 | 215 | 175,800 |
| 2024/05/01 | 216 | 222 | 214 | 215 | 305,200 |
| 2024/04/30 | 216 | 220 | 215 | 218 | 203,200 |
| 2024/04/26 | 214 | 219 | 209 | 215 | 350,700 |
| 2024/04/25 | 216 | 220 | 214 | 214 | 171,400 |
| 2024/04/24 | 217 | 221 | 216 | 219 | 300,000 |
| 2024/04/23 | 215 | 219 | 213 | 217 | 294,100 |
| 2024/04/22 | 208 | 213 | 204 | 212 | 542,000 |
| 2024/04/19 | 210 | 214 | 207 | 212 | 312,200 |
| 2024/04/18 | 201 | 217 | 200 | 213 | 469,000 |
| 2024/04/17 | 219 | 219 | 209 | 209 | 480,800 |
| 2024/04/16 | 219 | 233 | 216 | 222 | 789,900 |
| 2024/04/15 | 214 | 221 | 213 | 219 | 301,800 |
| 2024/04/12 | 220 | 220 | 214 | 215 | 236,600 |
| 2024/04/11 | 214 | 219 | 210 | 217 | 311,600 |
| 2024/04/10 | 214 | 221 | 213 | 215 | 362,800 |
| 2024/04/09 | 223 | 224 | 213 | 213 | 643,100 |
| 2024/04/08 | 219 | 224 | 218 | 222 | 262,700 |
| 2024/04/05 | 212 | 222 | 211 | 219 | 371,200 |
| 2024/04/04 | 221 | 222 | 211 | 215 | 482,400 |
| 2024/04/03 | 219 | 226 | 216 | 218 | 507,000 |
| 2024/04/02 | 231 | 234 | 221 | 222 | 564,200 |
| 2024/04/01 | 231 | 239 | 227 | 230 | 1,019,600 |
| 2024/03/29 | 246 | 262 | 236 | 239 | 1,253,600 |
| 2024/03/28 | 270 | 277 | 243 | 244 | 1,325,800 |
| 2024/03/27 | 270 | 274 | 264 | 268 | 509,300 |
| 2024/03/26 | 272 | 291 | 267 | 273 | 1,328,300 |
| 2024/03/25 | 269 | 274 | 266 | 271 | 389,000 |
| 2024/03/22 | 277 | 281 | 268 | 269 | 570,700 |
| 2024/03/21 | 264 | 272 | 263 | 272 | 558,500 |
| 2024/03/19 | 280 | 282 | 261 | 264 | 907,500 |
| 2024/03/18 | 257 | 272 | 254 | 268 | 683,200 |
| 2024/03/15 | 261 | 267 | 255 | 262 | 462,100 |
| 2024/03/14 | 260 | 263 | 254 | 261 | 459,400 |
| 2024/03/13 | 268 | 268 | 260 | 262 | 557,100 |
| 2024/03/12 | 258 | 270 | 257 | 268 | 581,100 |
| 2024/03/11 | 250 | 265 | 246 | 258 | 781,500 |
| 2024/03/08 | 261 | 268 | 256 | 256 | 883,000 |
| 2024/03/07 | 267 | 280 | 257 | 262 | 1,558,500 |
| 2024/03/06 | 294 | 299 | 267 | 269 | 2,625,500 |
| 2024/03/05 | 250 | 310 | 247 | 300 | 5,897,200 |
| 2024/03/04 | 280 | 316 | 271 | 314 | 4,347,300 |
| 2024/03/01 | 284 | 287 | 262 | 270 | 4,086,400 |
| 2024/02/29 | 293 | 330 | 291 | 296 | 5,246,500 |
| 2024/02/28 | 308 | 340 | 300 | 304 | 5,584,000 |
| 2024/02/27 | 352 | 363 | 312 | 324 | 15,812,100 |
| 2024/02/26 | 251 | 288 | 232 | 288 | 11,925,800 |
| 2024/02/22 | 185 | 209 | 185 | 208 | 2,743,600 |
| 2024/02/21 | 207 | 209 | 181 | 184 | 3,306,800 |
| 2024/02/20 | 225 | 226 | 215 | 223 | 1,436,300 |
| 2024/02/19 | 217 | 230 | 214 | 223 | 2,651,100 |
| 2024/02/16 | 193 | 219 | 193 | 217 | 2,500,500 |
| 2024/02/15 | 195 | 197 | 187 | 191 | 854,100 |
| 2024/02/14 | 181 | 201 | 181 | 196 | 2,034,900 |
| 2024/02/13 | 185 | 190 | 182 | 184 | 1,307,900 |
| 2024/02/09 | 176 | 180 | 174 | 177 | 808,900 |
| 2024/02/08 | 183 | 186 | 177 | 179 | 901,800 |
| 2024/02/07 | 184 | 193 | 182 | 184 | 1,186,500 |
| 2024/02/06 | 177 | 186 | 177 | 182 | 895,400 |
| 2024/02/05 | 189 | 189 | 177 | 177 | 1,330,600 |
| 2024/02/02 | 179 | 195 | 179 | 190 | 1,656,200 |
| 2024/02/01 | 176 | 182 | 176 | 180 | 573,700 |
| 2024/01/31 | 177 | 180 | 174 | 178 | 729,300 |
| 2024/01/30 | 175 | 183 | 174 | 180 | 1,607,100 |
| 2024/01/29 | 177 | 177 | 172 | 172 | 532,200 |
| 2024/01/26 | 178 | 180 | 171 | 176 | 716,400 |
| 2024/01/25 | 175 | 178 | 172 | 178 | 693,000 |
| 2024/01/24 | 170 | 183 | 170 | 176 | 1,293,800 |
| 2024/01/23 | 168 | 176 | 168 | 171 | 786,200 |
| 2024/01/22 | 164 | 169 | 162 | 168 | 458,800 |
| 2024/01/19 | 164 | 166 | 161 | 162 | 284,900 |
| 2024/01/18 | 161 | 164 | 161 | 162 | 189,700 |
| 2024/01/17 | 166 | 168 | 161 | 161 | 424,300 |
| 2024/01/16 | 169 | 173 | 166 | 166 | 534,100 |
| 2024/01/15 | 165 | 168 | 163 | 167 | 332,300 |
| 2024/01/12 | 162 | 168 | 159 | 165 | 663,600 |
| 2024/01/11 | 165 | 165 | 159 | 161 | 726,600 |
| 2024/01/10 | 171 | 171 | 164 | 164 | 742,500 |
| 2024/01/09 | 170 | 173 | 169 | 171 | 598,400 |
| 2024/01/05 | 172 | 173 | 167 | 167 | 425,100 |
| 2024/01/04 | 167 | 172 | 164 | 172 | 444,400 |