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
2013/12/30 296 309 290 305 1,115,200
2013/12/27 300 317 290 296 2,204,700
2013/12/26 270 279 266 271 599,300
2013/12/25 252 277 251 275 884,200
2013/12/24 255 264 253 253 612,400
2013/12/20 251 268 249 259 590,100
2013/12/19 259 262 253 257 500,500
2013/12/18 263 270 259 267 733,800
2013/12/17 270 274 261 268 803,900
2013/12/16 297 299 266 266 2,167,400
2013/12/13 305 316 292 300 4,095,300
2013/12/12 383 390 308 321 6,410,100
2013/12/11 401 435 353 375 12,442,500
2013/12/10 296 379 274 379 12,117,800
2013/12/09 298 299 294 299 1,397,500
2013/12/06 215 222 215 219 70,300
2013/12/05 225 227 215 221 163,000
2013/12/04 226 231 221 230 113,500
2013/12/03 237 238 233 233 72,600
2013/12/02 238 239 232 238 97,500
2013/11/29 242 242 230 238 143,000
2013/11/28 230 237 220 236 112,400
2013/11/27 240 240 229 230 95,700
2013/11/27 1 -> 100.00 分割
2013/11/26 23,110 23,500 22,710 23,210 1,135
2013/11/25 23,900 23,900 23,200 23,360 722
2013/11/22 24,380 24,380 23,200 23,780 1,675
2013/11/21 24,000 24,490 23,900 24,240 855
2013/11/20 25,000 25,000 23,800 24,190 2,661
2013/11/19 23,100 26,500 22,900 25,400 5,080
2013/11/18 23,120 23,310 22,710 22,890 1,062
2013/11/15 23,230 23,520 23,000 23,210 603
2013/11/14 23,480 24,280 23,210 23,250 896
2013/11/13 23,000 23,650 22,830 23,640 628
2013/11/12 23,310 23,330 22,800 23,000 640
2013/11/11 23,890 24,500 23,080 23,080 1,291
2013/11/08 23,020 23,700 23,010 23,520 610
2013/11/07 23,930 24,050 23,200 23,690 826
2013/11/06 23,590 24,100 23,400 23,450 1,092
2013/11/05 24,900 24,980 23,600 23,760 2,149
2013/11/01 23,760 24,500 23,210 23,400 1,821
2013/10/31 22,300 23,920 22,300 23,750 1,617
2013/10/30 23,010 24,980 22,220 22,550 3,114
2013/10/29 22,710 23,200 22,200 22,740 1,352
2013/10/28 24,650 26,500 22,700 23,180 7,777
2013/10/25 22,000 22,700 21,970 22,120 1,653
2013/10/24 21,000 22,500 21,000 22,300 1,685
2013/10/23 21,620 22,220 21,000 21,010 1,269
2013/10/22 21,480 22,500 21,350 21,630 3,265
2013/10/21 22,890 23,200 20,750 21,480 2,933
2013/10/18 23,800 23,800 22,600 22,700 2,392
2013/10/17 24,300 25,690 23,210 23,890 6,006
2013/10/16 21,270 23,900 21,000 23,900 6,100
2013/10/15 21,280 21,280 20,410 21,270 2,441
2013/10/11 20,500 20,740 19,550 20,000 1,319
2013/10/10 20,310 21,400 19,800 19,900 2,217
2013/10/09 18,610 21,000 18,500 20,500 4,698
2013/10/08 17,980 19,000 17,650 18,610 1,224
2013/10/07 17,800 20,350 17,600 18,500 2,999
2013/10/04 17,020 18,200 17,020 18,150 1,107
2013/10/03 17,260 17,490 17,010 17,350 697
2013/10/02 17,190 17,580 16,950 17,170 1,472
2013/10/01 17,300 17,450 16,800 17,230 912
2013/09/30 16,690 17,800 16,300 17,000 2,845
2013/09/27 18,090 18,290 17,690 18,290 2,016
2013/09/26 16,930 17,690 16,750 17,650 1,157
2013/09/25 16,810 16,920 16,580 16,890 311
2013/09/24 16,500 17,200 16,390 16,990 667
2013/09/20 16,910 17,150 16,300 16,490 842
2013/09/19 17,140 17,230 16,560 16,900 932
2013/09/18 18,800 18,850 16,280 16,840 4,253
2013/09/17 15,960 17,600 15,860 17,410 3,677
2013/09/13 15,720 15,980 15,400 15,790 363
2013/09/12 15,600 15,740 15,500 15,650 223
2013/09/11 15,660 15,980 15,310 15,580 431
2013/09/10 15,000 15,900 14,840 15,650 855
2013/09/09 15,000 15,220 14,900 15,190 250
2013/09/06 14,630 14,920 14,600 14,780 351
2013/09/05 14,960 14,980 14,650 14,920 127
2013/09/04 14,830 14,970 14,730 14,910 186
2013/09/03 14,900 14,900 14,700 14,810 201
2013/09/02 14,630 14,630 13,810 14,450 643
2013/08/30 15,010 15,580 14,070 14,750 969
2013/08/29 15,200 15,310 14,940 14,950 189
2013/08/28 15,240 15,460 14,900 15,460 285
2013/08/27 15,110 15,300 15,110 15,280 129
2013/08/26 15,280 15,440 15,100 15,250 287
2013/08/23 15,510 15,570 15,300 15,440 207
2013/08/22 15,500 15,550 15,300 15,500 280
2013/08/21 15,560 15,830 15,410 15,540 453
2013/08/20 15,740 15,980 15,640 15,820 390
2013/08/19 15,700 15,790 15,540 15,700 203
2013/08/16 15,500 15,930 15,450 15,700 389
2013/08/15 15,500 16,050 15,300 16,050 316
2013/08/14 15,800 16,280 15,200 16,000 353
2013/08/13 15,500 16,000 15,500 15,840 351
2013/08/12 15,770 16,000 15,200 15,500 541
2013/08/09 16,350 16,420 15,890 15,890 456
2013/08/08 16,370 16,990 16,370 16,530 498
2013/08/07 16,550 17,150 16,400 16,540 1,211
2013/08/06 16,790 16,900 16,100 16,900 452
2013/08/05 16,300 16,730 15,840 16,590 436
2013/08/02 16,000 16,390 15,840 16,300 703
2013/08/01 17,310 17,480 15,780 16,000 1,597
2013/07/31 16,650 18,780 16,300 16,990 4,776
2013/07/30 16,010 16,280 15,590 16,280 879
2013/07/29 16,300 16,490 15,500 16,230 570
2013/07/26 16,650 16,650 16,190 16,300 880
2013/07/25 16,220 16,710 16,150 16,330 964
2013/07/24 16,450 16,650 16,130 16,210 1,145
2013/07/23 16,830 16,830 16,400 16,550 639
2013/07/22 16,560 16,810 16,400 16,730 961
2013/07/19 17,040 17,400 16,240 16,520 1,573
2013/07/18 17,340 17,350 16,820 16,830 1,128
2013/07/17 16,420 17,390 16,240 17,340 1,308
2013/07/16 17,170 17,180 16,510 16,770 1,402
2013/07/12 17,510 17,900 17,000 17,170 1,887
2013/07/11 17,960 19,500 17,300 17,900 3,892
2013/07/10 17,800 18,380 16,660 16,760 7,627
2013/07/09 17,900 20,480 17,890 20,350 3,425
2013/07/08 17,710 17,980 17,170 17,870 1,043
2013/07/05 17,290 17,950 17,290 17,890 759
2013/07/04 17,020 17,390 17,000 17,350 398
2013/07/03 17,080 17,430 16,660 17,150 624
2013/07/02 16,550 17,500 16,520 17,110 1,310
2013/07/01 15,480 16,770 15,400 16,300 1,030
2013/06/28 14,160 15,290 14,160 15,210 718
2013/06/27 14,010 14,430 13,400 14,200 526
2013/06/26 14,600 14,790 13,820 14,090 1,463
2013/06/25 15,060 15,270 14,450 14,510 684
2013/06/24 15,290 15,380 15,040 15,120 334
2013/06/21 15,000 15,250 14,480 15,250 968
2013/06/20 15,150 15,490 15,020 15,170 294
2013/06/19 15,700 15,980 15,100 15,160 1,016
2013/06/18 15,150 15,700 15,140 15,690 481
2013/06/17 15,000 15,530 14,930 15,480 669
2013/06/14 15,960 16,040 15,000 15,800 782
2013/06/13 15,880 15,880 15,100 15,440 375
2013/06/12 14,800 15,780 14,800 15,480 1,580
2013/06/11 15,190 15,880 14,530 15,580 2,881
2013/06/10 16,990 16,990 13,990 14,290 7,789
2013/06/07 16,530 17,300 14,700 14,700 5,764
2013/06/06 18,550 19,420 17,010 18,700 1,566
2013/06/05 20,110 20,460 19,190 19,810 1,658
2013/06/04 19,610 20,000 18,530 19,800 1,892
2013/06/03 20,500 20,500 19,000 20,000 1,700
2013/05/31 20,450 21,380 20,300 20,510 1,336
2013/05/30 21,950 21,950 19,800 20,950 5,065
2013/05/29 23,310 23,480 21,150 21,940 1,646
2013/05/28 22,600 24,300 21,600 22,990 3,737
2013/05/27 22,000 25,400 21,050 23,600 4,162
2013/05/24 20,130 22,300 20,000 20,700 1,469
2013/05/23 22,300 22,840 19,500 20,610 1,881
2013/05/22 22,500 23,000 21,300 22,290 1,669
2013/05/21 25,490 25,490 22,300 23,000 2,990
2013/05/20 23,800 27,500 23,600 25,800 6,179
2013/05/17 20,800 23,410 20,150 23,300 2,427
2013/05/16 22,980 23,250 18,210 20,810 3,848
2013/05/15 24,550 27,500 22,000 23,120 5,609
2013/05/14 26,690 29,850 21,050 25,030 15,814
2013/05/13 25,190 25,190 23,930 25,190 8,243
2013/05/10 17,200 20,190 16,810 20,190 6,343
2013/05/09 15,910 16,190 15,900 16,190 740
2013/05/08 16,160 16,200 15,900 15,910 890
2013/05/07 16,100 16,240 16,000 16,130 967
2013/05/02 16,000 16,060 15,800 16,060 614
2013/05/01 16,350 16,400 16,000 16,290 670
2013/04/30 15,700 16,500 15,600 16,330 758
2013/04/26 16,090 16,250 15,790 16,100 1,531
2013/04/25 16,350 16,500 16,010 16,330 751
2013/04/24 16,330 16,600 16,100 16,500 1,064
2013/04/23 16,100 16,400 16,040 16,330 1,008
2013/04/22 15,800 16,350 15,800 16,350 1,153
2013/04/19 15,510 15,800 15,200 15,620 889
2013/04/18 15,890 16,900 15,500 15,850 2,392
2013/04/17 15,420 15,890 15,420 15,790 1,069
2013/04/16 15,040 15,600 15,020 15,500 524
2013/04/15 14,800 15,900 14,730 15,640 2,315
2013/04/12 15,190 15,400 14,890 15,300 393
2013/04/11 15,200 15,500 14,820 15,200 751
2013/04/10 14,620 15,250 14,550 15,100 1,196
2013/04/09 14,990 14,990 14,190 14,600 1,554
2013/04/08 14,250 14,680 14,250 14,590 605
2013/04/05 14,400 14,650 13,970 14,190 1,500
2013/04/04 13,700 14,000 13,400 14,000 1,466
2013/04/03 13,670 15,000 13,600 13,700 2,317
2013/04/02 13,230 13,620 12,500 13,480 1,332
2013/04/01 15,000 15,010 13,220 13,220 2,260
2013/03/29 14,700 14,700 13,980 14,700 1,338
2013/03/28 15,000 15,290 14,560 14,840 1,485
2013/03/27 14,970 15,000 14,540 14,870 842
2013/03/26 14,850 15,000 14,620 14,940 844
2013/03/25 15,980 15,980 14,600 14,650 1,782
2013/03/22 16,000 16,500 15,000 15,980 3,871
2013/03/21 15,280 15,500 14,710 15,390 1,633
2013/03/19 14,800 15,700 14,060 15,270 3,614
2013/03/18 13,600 14,800 13,600 14,500 1,946
2013/03/15 13,000 13,750 12,950 13,500 693
2013/03/14 12,810 13,220 12,810 13,090 352
2013/03/13 13,500 13,500 12,720 13,000 819
2013/03/12 12,500 14,990 12,180 13,500 4,647
2013/03/11 11,990 12,100 11,870 12,100 428
2013/03/08 12,190 12,230 12,010 12,190 297
2013/03/07 12,100 12,220 11,750 12,200 558
2013/03/06 12,220 12,450 12,120 12,340 318
2013/03/05 12,440 12,460 12,000 12,340 565
2013/03/04 11,650 12,560 11,630 12,460 546
2013/03/01 11,670 11,670 11,200 11,520 859
2013/02/28 11,840 11,940 11,400 11,560 544
2013/02/27 11,900 12,290 11,170 11,840 855
2013/02/26 11,550 12,740 11,500 11,860 1,547
2013/02/25 12,000 13,320 11,850 12,750 3,067
2013/02/22 10,950 11,600 10,950 11,420 747
2013/02/21 10,820 11,500 10,700 10,920 1,865
2013/02/20 10,730 10,880 10,590 10,830 567
2013/02/19 10,500 10,720 10,400 10,630 346
2013/02/18 10,210 10,650 10,190 10,500 485
2013/02/15 10,120 10,200 9,910 10,020 422
2013/02/14 10,020 10,260 9,800 10,100 906
2013/02/13 10,690 10,740 10,010 10,300 1,053
2013/02/12 10,890 10,890 10,600 10,700 599
2013/02/08 10,640 11,000 10,600 10,840 689
2013/02/07 11,500 11,750 10,500 10,640 2,628
2013/02/06 11,310 13,450 10,990 12,000 2,673
2013/02/05 10,800 11,360 10,700 11,200 637
2013/02/04 10,500 11,500 10,450 10,900 1,506
2013/02/01 10,500 10,500 10,300 10,500 415
2013/01/31 10,260 10,420 10,200 10,330 253
2013/01/30 10,150 10,490 10,150 10,290 758
2013/01/29 10,110 10,220 10,050 10,130 515
2013/01/28 9,980 10,090 9,870 10,000 369
2013/01/25 9,970 9,990 9,820 9,980 224
2013/01/24 9,790 9,970 9,700 9,810 195
2013/01/23 10,040 10,090 9,760 9,760 389
2013/01/22 9,880 10,040 9,810 10,040 543
2013/01/21 9,770 9,940 9,580 9,870 483
2013/01/18 9,830 9,990 9,740 9,770 688
2013/01/17 10,200 10,200 9,630 9,630 1,177
2013/01/16 10,200 10,300 9,980 10,200 838
2013/01/15 10,680 10,970 9,910 10,190 2,205
2013/01/11 10,250 10,680 9,800 10,660 6,618
2013/01/10 9,200 9,200 9,030 9,200 676
2013/01/09 9,110 9,240 9,060 9,190 186
2013/01/08 9,350 9,400 9,200 9,260 145
2013/01/07 9,180 9,400 9,060 9,400 475
2013/01/04 8,890 9,170 8,880 9,020 461

このページの先頭へ