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

日本エンタープライズ(4829)の株価時系列情報

日本エンタープライズ(4829)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
2007/12/28 12,300 13,090 12,000 12,510 695
2007/12/27 13,300 13,390 12,520 12,680 1,955
2007/12/26 14,300 14,400 14,000 14,390 139
2007/12/25 14,200 14,300 14,000 14,000 279
2007/12/21 13,800 14,300 13,800 14,000 547
2007/12/20 14,130 14,300 13,800 13,800 483
2007/12/19 14,800 14,800 14,110 14,400 1,113
2007/12/18 14,610 15,200 14,200 14,830 611
2007/12/17 15,610 15,690 15,000 15,100 871
2007/12/14 15,990 16,170 15,550 15,790 460
2007/12/13 16,190 16,190 15,820 15,820 326
2007/12/12 15,640 16,140 15,510 16,050 903
2007/12/11 15,900 15,900 15,600 15,660 176
2007/12/10 15,800 15,900 15,600 15,900 326
2007/12/07 15,700 15,800 15,650 15,710 348
2007/12/06 15,950 16,000 15,690 15,690 783
2007/12/05 16,050 16,050 15,880 15,990 122
2007/12/04 16,500 16,500 15,810 16,100 242
2007/12/03 16,010 16,410 16,010 16,100 650
2007/11/30 16,190 16,190 15,710 16,000 579
2007/11/29 16,310 16,800 16,150 16,200 568
2007/11/28 16,200 16,500 15,700 16,490 424
2007/11/27 15,700 16,000 15,010 15,970 340
2007/11/26 15,370 15,700 14,800 15,500 1,136
2007/11/22 15,610 15,850 15,260 15,500 499
2007/11/21 16,300 16,600 16,130 16,130 349
2007/11/20 15,900 16,330 15,110 16,300 313
2007/11/19 16,100 16,300 16,000 16,030 122
2007/11/16 16,110 16,440 15,900 16,000 152
2007/11/15 16,330 16,500 15,900 16,030 357
2007/11/14 16,510 16,590 16,250 16,320 253
2007/11/13 16,300 16,550 16,000 16,240 293
2007/11/12 16,600 16,600 15,800 16,000 529
2007/11/09 17,200 17,380 16,800 17,000 170
2007/11/08 17,200 17,250 16,790 17,000 523
2007/11/07 17,740 17,990 17,330 17,800 409
2007/11/06 18,110 18,200 17,600 17,720 563
2007/11/05 18,990 18,990 18,200 18,310 325
2007/11/02 18,610 19,000 18,600 18,950 242
2007/11/01 19,250 19,260 18,800 18,810 506
2007/10/31 19,400 19,460 18,400 19,100 605
2007/10/30 18,520 19,300 18,500 19,200 529
2007/10/29 18,350 18,540 18,150 18,540 352
2007/10/26 18,010 18,390 17,900 18,200 212
2007/10/25 18,200 18,400 17,900 18,010 397
2007/10/24 18,610 18,890 18,150 18,400 447
2007/10/23 18,550 18,850 18,500 18,520 335
2007/10/22 17,900 18,500 17,600 18,500 480
2007/10/19 18,520 18,950 18,350 18,600 184
2007/10/18 18,990 19,190 18,310 18,700 334
2007/10/17 19,000 19,000 18,380 18,800 407
2007/10/16 19,600 19,600 18,850 19,450 532
2007/10/15 19,900 19,900 19,030 19,600 623
2007/10/12 18,520 19,000 18,300 18,700 866
2007/10/11 18,100 19,000 18,100 18,880 1,575
2007/10/10 19,100 19,100 19,100 19,100 452
2007/10/09 21,200 22,150 21,100 22,100 1,274
2007/10/05 20,400 20,600 19,900 20,490 1,035
2007/10/04 18,530 20,000 18,530 19,900 835
2007/10/03 18,200 19,000 18,000 18,480 373
2007/10/02 18,280 18,300 17,900 18,250 348
2007/10/01 18,000 18,150 17,750 17,800 267
2007/09/28 18,500 18,700 17,700 17,800 433
2007/09/27 17,700 17,800 17,510 17,700 303
2007/09/26 16,000 16,900 15,950 16,900 224
2007/09/25 16,050 16,050 15,580 15,990 301
2007/09/21 16,380 16,520 15,900 16,250 572
2007/09/20 17,760 17,760 16,510 16,520 792
2007/09/19 18,970 18,970 17,200 17,360 1,035
2007/09/18 19,210 19,290 18,500 18,650 311
2007/09/14 18,500 19,200 18,300 18,810 724
2007/09/13 17,990 18,500 17,400 18,270 612
2007/09/12 16,510 18,390 16,310 17,400 2,384
2007/09/11 16,980 17,390 16,550 16,700 288
2007/09/10 16,800 17,500 16,100 16,500 604
2007/09/07 17,760 18,000 16,800 17,250 894
2007/09/06 18,600 18,600 18,000 18,070 320
2007/09/05 18,900 18,900 18,510 18,510 474
2007/09/04 19,700 19,700 18,810 19,100 780
2007/09/03 19,320 19,320 18,900 19,100 470
2007/08/31 19,390 19,390 18,900 19,320 456
2007/08/30 19,500 19,500 19,110 19,190 302
2007/08/29 19,300 19,450 19,000 19,200 261
2007/08/28 19,800 20,000 19,300 19,490 313
2007/08/27 19,940 20,090 19,730 19,820 429
2007/08/24 20,490 20,490 19,900 19,920 166
2007/08/23 19,350 20,190 19,300 20,190 352
2007/08/22 19,550 19,630 19,200 19,350 388
2007/08/21 19,600 19,790 19,420 19,750 151
2007/08/20 19,700 20,500 19,400 19,640 499
2007/08/17 19,230 21,230 18,900 20,000 620
2007/08/16 19,750 19,750 19,130 19,230 354
2007/08/15 20,200 20,200 19,520 20,050 386
2007/08/14 21,500 21,500 20,500 20,500 249
2007/08/13 21,060 21,990 21,060 21,310 107
2007/08/10 21,100 21,500 20,500 21,000 119
2007/08/09 23,490 23,490 21,110 22,040 200
2007/08/08 23,900 23,900 22,690 23,900 166
2007/08/07 24,560 25,300 23,600 23,600 215
2007/08/06 24,000 24,800 24,000 24,790 97
2007/08/03 24,000 24,390 24,000 24,100 48
2007/08/02 24,810 24,810 23,600 24,000 79
2007/08/01 25,200 25,200 24,680 24,690 58
2007/07/31 26,000 26,000 24,010 25,500 121
2007/07/30 23,320 26,000 23,320 26,000 128
2007/07/27 23,400 24,900 23,150 24,210 173
2007/07/26 26,530 26,530 25,000 25,200 180
2007/07/25 26,900 26,900 26,000 26,590 230
2007/07/24 27,400 28,600 27,010 27,800 170
2007/07/23 27,000 27,060 26,500 26,800 245
2007/07/20 29,520 29,740 27,810 28,200 255
2007/07/19 29,520 30,400 28,000 29,510 531
2007/07/18 28,780 30,000 27,500 29,820 585
2007/07/17 27,400 28,800 27,240 28,750 426
2007/07/13 30,250 30,250 28,020 29,500 456
2007/07/12 30,950 31,050 29,620 29,620 162
2007/07/11 30,400 30,900 29,300 30,150 105
2007/07/10 31,950 32,600 29,660 31,200 345

このページの先頭へ