エンカレッジ・テクノロジ(3682)の株価時系列情報
エンカレッジ・テクノロジ(3682)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 |
---|---|---|---|---|---|
2024/04/22 | 590 | 606 | 590 | 595 | 7,500 |
2024/04/19 | 591 | 593 | 576 | 593 | 31,700 |
2024/04/18 | 594 | 602 | 590 | 594 | 5,400 |
2024/04/17 | 598 | 606 | 592 | 599 | 8,000 |
2024/04/16 | 601 | 606 | 595 | 597 | 15,600 |
2024/04/15 | 622 | 624 | 608 | 608 | 4,900 |
2024/04/12 | 629 | 630 | 621 | 622 | 2,600 |
2024/04/11 | 624 | 630 | 619 | 628 | 15,700 |
2024/04/10 | 636 | 636 | 627 | 627 | 14,000 |
2024/04/09 | 628 | 630 | 621 | 626 | 5,400 |
2024/04/08 | 622 | 634 | 621 | 627 | 17,000 |
2024/04/05 | 628 | 637 | 604 | 617 | 29,900 |
2024/04/04 | 631 | 637 | 627 | 629 | 9,800 |
2024/04/03 | 636 | 640 | 632 | 632 | 4,800 |
2024/04/02 | 643 | 650 | 632 | 635 | 9,300 |
2024/04/01 | 646 | 649 | 641 | 643 | 8,700 |
2024/03/29 | 630 | 650 | 630 | 649 | 18,000 |
2024/03/28 | 629 | 641 | 629 | 633 | 12,400 |
2024/03/27 | 644 | 651 | 644 | 646 | 13,800 |
2024/03/26 | 645 | 648 | 644 | 644 | 4,400 |
2024/03/25 | 646 | 652 | 644 | 645 | 9,200 |
2024/03/22 | 650 | 653 | 645 | 650 | 16,100 |
2024/03/21 | 649 | 652 | 645 | 652 | 13,600 |
2024/03/19 | 642 | 648 | 642 | 648 | 11,400 |
2024/03/18 | 637 | 643 | 635 | 640 | 8,800 |
2024/03/15 | 626 | 642 | 626 | 633 | 11,700 |
2024/03/14 | 635 | 644 | 633 | 636 | 8,400 |
2024/03/13 | 654 | 654 | 635 | 635 | 24,900 |
2024/03/12 | 632 | 662 | 632 | 646 | 55,100 |
2024/03/11 | 639 | 639 | 620 | 633 | 24,500 |
2024/03/08 | 638 | 647 | 636 | 639 | 15,700 |
2024/03/07 | 644 | 646 | 634 | 644 | 13,300 |
2024/03/06 | 622 | 649 | 621 | 639 | 31,300 |
2024/03/05 | 623 | 633 | 620 | 625 | 13,100 |
2024/03/04 | 625 | 633 | 621 | 623 | 17,300 |
2024/03/01 | 636 | 639 | 627 | 627 | 14,200 |
2024/02/29 | 634 | 639 | 627 | 636 | 13,100 |
2024/02/28 | 640 | 644 | 628 | 637 | 14,100 |
2024/02/27 | 640 | 640 | 626 | 638 | 17,400 |
2024/02/26 | 608 | 645 | 608 | 626 | 32,000 |
2024/02/22 | 631 | 645 | 606 | 607 | 45,000 |
2024/02/21 | 643 | 643 | 630 | 630 | 27,700 |
2024/02/20 | 588 | 650 | 588 | 634 | 179,000 |
2024/02/19 | 575 | 600 | 575 | 578 | 55,500 |
2024/02/16 | 550 | 573 | 547 | 554 | 48,800 |
2024/02/15 | 540 | 561 | 532 | 550 | 132,100 |
2024/02/14 | 618 | 628 | 618 | 620 | 28,200 |
2024/02/13 | 628 | 628 | 617 | 627 | 13,700 |
2024/02/09 | 624 | 630 | 623 | 626 | 14,700 |
2024/02/08 | 633 | 638 | 629 | 629 | 11,900 |
2024/02/07 | 631 | 639 | 627 | 639 | 31,900 |
2024/02/06 | 623 | 638 | 617 | 617 | 43,300 |
2024/02/05 | 620 | 626 | 613 | 613 | 32,800 |
2024/02/02 | 605 | 618 | 604 | 607 | 51,000 |
2024/02/01 | 600 | 603 | 590 | 595 | 29,100 |
2024/01/31 | 587 | 593 | 580 | 587 | 14,700 |
2024/01/30 | 602 | 604 | 587 | 587 | 54,200 |
2024/01/29 | 604 | 604 | 589 | 598 | 12,100 |
2024/01/26 | 613 | 613 | 604 | 604 | 21,900 |
2024/01/25 | 600 | 610 | 597 | 606 | 22,300 |
2024/01/24 | 579 | 598 | 579 | 598 | 23,000 |
2024/01/23 | 566 | 585 | 566 | 579 | 19,700 |
2024/01/22 | 567 | 573 | 567 | 568 | 4,500 |
2024/01/19 | 566 | 574 | 563 | 563 | 9,200 |
2024/01/18 | 570 | 570 | 564 | 567 | 19,300 |
2024/01/17 | 578 | 583 | 570 | 570 | 12,400 |
2024/01/16 | 563 | 590 | 563 | 577 | 36,600 |
2024/01/15 | 572 | 590 | 551 | 564 | 46,500 |
2024/01/12 | 580 | 582 | 555 | 557 | 28,900 |
2024/01/11 | 575 | 583 | 574 | 575 | 13,100 |
2024/01/10 | 572 | 580 | 572 | 574 | 10,100 |
2024/01/09 | 580 | 580 | 567 | 575 | 11,400 |
2024/01/05 | 572 | 575 | 565 | 574 | 15,800 |
2024/01/04 | 558 | 581 | 558 | 574 | 35,000 |
2023/12/29 | 559 | 570 | 554 | 558 | 22,500 |
2023/12/28 | 547 | 560 | 547 | 556 | 17,600 |
2023/12/27 | 534 | 570 | 531 | 547 | 56,400 |
2023/12/26 | 536 | 537 | 530 | 537 | 14,000 |
2023/12/25 | 520 | 543 | 520 | 537 | 27,000 |
2023/12/22 | 521 | 522 | 516 | 522 | 17,300 |
2023/12/21 | 522 | 522 | 515 | 521 | 6,500 |
2023/12/20 | 520 | 523 | 517 | 523 | 11,900 |
2023/12/19 | 512 | 520 | 507 | 520 | 7,300 |
2023/12/18 | 509 | 515 | 505 | 506 | 15,700 |
2023/12/15 | 512 | 512 | 507 | 509 | 6,000 |
2023/12/14 | 511 | 512 | 508 | 512 | 2,100 |
2023/12/13 | 512 | 512 | 509 | 509 | 7,200 |
2023/12/12 | 515 | 515 | 511 | 512 | 3,000 |
2023/12/11 | 508 | 517 | 508 | 517 | 4,500 |
2023/12/08 | 510 | 515 | 508 | 508 | 4,000 |
2023/12/07 | 519 | 519 | 507 | 511 | 9,700 |
2023/12/06 | 518 | 520 | 517 | 517 | 10,700 |
2023/12/05 | 523 | 523 | 517 | 517 | 4,600 |
2023/12/04 | 525 | 525 | 520 | 520 | 2,800 |
2023/12/01 | 520 | 522 | 520 | 521 | 3,300 |
2023/11/30 | 520 | 520 | 517 | 519 | 2,000 |
2023/11/29 | 521 | 524 | 518 | 518 | 7,800 |
2023/11/28 | 513 | 523 | 513 | 523 | 13,500 |
2023/11/27 | 514 | 515 | 510 | 513 | 5,200 |
2023/11/24 | 517 | 517 | 510 | 510 | 4,300 |
2023/11/22 | 513 | 515 | 509 | 512 | 3,000 |
2023/11/21 | 518 | 520 | 511 | 511 | 4,600 |
2023/11/20 | 514 | 519 | 513 | 516 | 4,600 |
2023/11/17 | 519 | 522 | 510 | 517 | 17,100 |
2023/11/16 | 511 | 519 | 509 | 509 | 8,400 |
2023/11/15 | 518 | 525 | 513 | 518 | 36,600 |
2023/11/14 | 511 | 515 | 508 | 510 | 8,300 |
2023/11/13 | 524 | 524 | 510 | 512 | 16,500 |
2023/11/10 | 489 | 509 | 483 | 507 | 26,300 |
2023/11/09 | 493 | 501 | 491 | 495 | 8,000 |
2023/11/08 | 489 | 494 | 489 | 491 | 2,000 |
2023/11/07 | 491 | 495 | 489 | 490 | 2,700 |
2023/11/06 | 487 | 495 | 487 | 491 | 7,200 |
2023/11/02 | 486 | 487 | 481 | 487 | 7,500 |
2023/11/01 | 479 | 481 | 476 | 481 | 14,500 |
2023/10/31 | 477 | 479 | 471 | 471 | 16,700 |
2023/10/30 | 490 | 492 | 474 | 474 | 54,300 |
2023/10/27 | 486 | 492 | 486 | 490 | 18,400 |
2023/10/26 | 484 | 488 | 484 | 485 | 3,500 |
2023/10/25 | 488 | 488 | 485 | 488 | 3,600 |
2023/10/24 | 487 | 487 | 481 | 485 | 6,300 |
2023/10/23 | 491 | 494 | 486 | 486 | 6,600 |
2023/10/20 | 494 | 494 | 489 | 490 | 7,800 |
2023/10/19 | 490 | 493 | 490 | 490 | 4,200 |
2023/10/18 | 494 | 494 | 491 | 493 | 2,800 |
2023/10/17 | 491 | 494 | 491 | 492 | 3,200 |
2023/10/16 | 491 | 493 | 490 | 493 | 3,400 |
2023/10/13 | 495 | 496 | 490 | 491 | 9,800 |
2023/10/12 | 500 | 500 | 492 | 495 | 14,700 |
2023/10/11 | 503 | 503 | 500 | 500 | 5,500 |
2023/10/10 | 502 | 506 | 501 | 504 | 7,400 |
2023/10/06 | 504 | 506 | 503 | 505 | 6,500 |
2023/10/05 | 500 | 505 | 496 | 505 | 8,000 |
2023/10/04 | 501 | 502 | 496 | 498 | 12,500 |
2023/10/03 | 507 | 509 | 503 | 504 | 10,800 |
2023/10/02 | 509 | 510 | 503 | 506 | 9,000 |
2023/09/29 | 505 | 510 | 505 | 509 | 11,800 |
2023/09/28 | 509 | 510 | 503 | 505 | 12,200 |
2023/09/27 | 505 | 509 | 504 | 509 | 3,100 |
2023/09/26 | 508 | 508 | 505 | 505 | 3,100 |
2023/09/25 | 511 | 511 | 504 | 510 | 17,600 |
2023/09/22 | 505 | 510 | 501 | 506 | 14,700 |
2023/09/21 | 508 | 508 | 506 | 506 | 2,300 |
2023/09/20 | 512 | 512 | 506 | 506 | 4,200 |
2023/09/19 | 512 | 513 | 511 | 513 | 2,300 |
2023/09/15 | 510 | 513 | 509 | 511 | 3,800 |
2023/09/14 | 506 | 513 | 506 | 510 | 3,100 |
2023/09/13 | 506 | 513 | 506 | 512 | 18,900 |
2023/09/12 | 509 | 509 | 505 | 506 | 1,700 |
2023/09/11 | 509 | 510 | 507 | 510 | 1,400 |
2023/09/08 | 507 | 509 | 506 | 507 | 5,300 |
2023/09/07 | 512 | 513 | 507 | 511 | 5,900 |
2023/09/06 | 508 | 518 | 508 | 516 | 10,400 |
2023/09/05 | 503 | 508 | 502 | 508 | 4,700 |
2023/09/04 | 502 | 505 | 499 | 505 | 31,400 |
2023/09/01 | 501 | 504 | 495 | 498 | 12,800 |
2023/08/31 | 503 | 503 | 501 | 501 | 1,600 |
2023/08/30 | 498 | 503 | 498 | 501 | 3,800 |
2023/08/29 | 497 | 499 | 495 | 498 | 2,000 |
2023/08/28 | 494 | 498 | 493 | 497 | 3,600 |
2023/08/25 | 495 | 498 | 491 | 491 | 9,600 |
2023/08/24 | 496 | 502 | 496 | 499 | 2,300 |
2023/08/23 | 498 | 500 | 497 | 498 | 2,500 |
2023/08/22 | 490 | 500 | 490 | 500 | 15,300 |
2023/08/21 | 497 | 497 | 490 | 490 | 9,000 |
2023/08/18 | 495 | 497 | 492 | 493 | 6,900 |
2023/08/17 | 500 | 502 | 497 | 498 | 4,400 |
2023/08/16 | 492 | 502 | 492 | 497 | 16,800 |
2023/08/15 | 496 | 496 | 491 | 494 | 8,400 |
2023/08/14 | 499 | 505 | 495 | 496 | 20,400 |
2023/08/10 | 505 | 514 | 501 | 509 | 11,200 |
2023/08/09 | 503 | 509 | 503 | 503 | 2,500 |
2023/08/08 | 500 | 509 | 500 | 507 | 14,300 |
2023/08/07 | 502 | 505 | 500 | 501 | 3,600 |
2023/08/04 | 499 | 506 | 499 | 502 | 3,400 |
2023/08/03 | 496 | 505 | 496 | 500 | 8,100 |
2023/08/02 | 502 | 507 | 499 | 499 | 7,800 |
2023/08/01 | 501 | 505 | 501 | 501 | 11,300 |
2023/07/31 | 514 | 514 | 502 | 504 | 8,700 |
2023/07/28 | 510 | 516 | 500 | 500 | 48,100 |
2023/07/27 | 511 | 513 | 509 | 513 | 7,500 |
2023/07/26 | 513 | 515 | 510 | 512 | 4,800 |
2023/07/25 | 516 | 520 | 512 | 513 | 15,400 |
2023/07/24 | 514 | 518 | 512 | 516 | 2,200 |
2023/07/21 | 512 | 519 | 511 | 514 | 3,400 |
2023/07/20 | 513 | 518 | 512 | 513 | 2,800 |
2023/07/19 | 521 | 521 | 513 | 514 | 2,700 |
2023/07/18 | 519 | 523 | 511 | 518 | 30,800 |
2023/07/14 | 510 | 512 | 507 | 508 | 4,300 |
2023/07/13 | 509 | 511 | 507 | 510 | 2,800 |
2023/07/12 | 512 | 519 | 508 | 509 | 16,400 |
2023/07/11 | 511 | 516 | 511 | 511 | 4,800 |
2023/07/10 | 513 | 533 | 511 | 511 | 9,300 |
2023/07/07 | 515 | 518 | 512 | 513 | 4,300 |
2023/07/06 | 514 | 518 | 513 | 513 | 6,500 |
2023/07/05 | 518 | 518 | 515 | 515 | 3,100 |
2023/07/04 | 522 | 522 | 515 | 519 | 11,500 |
2023/07/03 | 515 | 528 | 515 | 518 | 9,200 |
2023/06/30 | 525 | 525 | 514 | 515 | 9,500 |
2023/06/29 | 522 | 523 | 518 | 520 | 5,600 |