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 |
---|---|---|---|---|---|
2017/12/29 | 233 | 235 | 233 | 234 | 66,200 |
2017/12/28 | 233 | 235 | 232 | 233 | 145,500 |
2017/12/27 | 227 | 234 | 226 | 232 | 176,000 |
2017/12/26 | 233 | 234 | 228 | 229 | 443,200 |
2017/12/25 | 236 | 237 | 232 | 232 | 229,600 |
2017/12/22 | 232 | 242 | 232 | 236 | 839,000 |
2017/12/21 | 232 | 237 | 232 | 234 | 294,000 |
2017/12/20 | 232 | 252 | 231 | 232 | 1,332,100 |
2017/12/19 | 239 | 240 | 234 | 235 | 372,500 |
2017/12/18 | 241 | 242 | 238 | 239 | 181,200 |
2017/12/15 | 243 | 243 | 241 | 241 | 95,700 |
2017/12/14 | 244 | 247 | 243 | 244 | 145,100 |
2017/12/13 | 243 | 244 | 242 | 243 | 98,700 |
2017/12/12 | 243 | 243 | 241 | 242 | 52,200 |
2017/12/11 | 242 | 244 | 241 | 244 | 164,100 |
2017/12/08 | 242 | 243 | 240 | 242 | 147,900 |
2017/12/07 | 241 | 243 | 241 | 242 | 63,200 |
2017/12/06 | 241 | 244 | 240 | 241 | 68,300 |
2017/12/05 | 243 | 243 | 241 | 242 | 81,000 |
2017/12/04 | 246 | 246 | 243 | 243 | 62,300 |
2017/12/01 | 243 | 249 | 243 | 246 | 104,500 |
2017/11/30 | 244 | 245 | 240 | 244 | 105,900 |
2017/11/29 | 245 | 246 | 243 | 243 | 52,600 |
2017/11/28 | 245 | 246 | 243 | 245 | 74,900 |
2017/11/27 | 242 | 246 | 242 | 244 | 57,800 |
2017/11/24 | 243 | 244 | 241 | 242 | 71,800 |
2017/11/22 | 243 | 245 | 243 | 243 | 54,200 |
2017/11/21 | 244 | 245 | 240 | 243 | 76,000 |
2017/11/20 | 243 | 246 | 242 | 244 | 49,900 |
2017/11/17 | 241 | 244 | 241 | 241 | 78,600 |
2017/11/16 | 240 | 250 | 239 | 239 | 287,500 |
2017/11/15 | 254 | 254 | 243 | 243 | 183,000 |
2017/11/14 | 257 | 258 | 254 | 254 | 70,500 |
2017/11/13 | 259 | 262 | 254 | 260 | 206,100 |
2017/11/10 | 254 | 260 | 254 | 259 | 248,500 |
2017/11/09 | 253 | 258 | 253 | 256 | 133,000 |
2017/11/08 | 255 | 256 | 254 | 255 | 63,900 |
2017/11/07 | 255 | 256 | 254 | 256 | 40,700 |
2017/11/06 | 254 | 256 | 254 | 255 | 103,200 |
2017/11/02 | 258 | 260 | 256 | 257 | 76,900 |
2017/11/01 | 258 | 260 | 255 | 259 | 113,700 |
2017/10/31 | 258 | 259 | 257 | 258 | 120,100 |
2017/10/30 | 258 | 260 | 256 | 258 | 132,400 |
2017/10/27 | 257 | 260 | 257 | 258 | 145,000 |
2017/10/26 | 258 | 260 | 257 | 257 | 77,200 |
2017/10/25 | 261 | 262 | 258 | 259 | 129,000 |
2017/10/24 | 261 | 261 | 250 | 260 | 173,200 |
2017/10/23 | 255 | 261 | 255 | 259 | 189,600 |
2017/10/20 | 254 | 257 | 253 | 255 | 91,600 |
2017/10/19 | 256 | 257 | 253 | 256 | 108,900 |
2017/10/18 | 256 | 256 | 254 | 256 | 54,300 |
2017/10/17 | 256 | 259 | 254 | 256 | 112,900 |
2017/10/16 | 254 | 257 | 254 | 255 | 69,200 |
2017/10/13 | 255 | 255 | 251 | 254 | 165,400 |
2017/10/12 | 254 | 256 | 253 | 255 | 88,400 |
2017/10/11 | 256 | 256 | 253 | 254 | 83,800 |
2017/10/10 | 254 | 259 | 252 | 253 | 439,000 |
2017/10/06 | 250 | 253 | 250 | 253 | 49,400 |
2017/10/05 | 256 | 257 | 251 | 252 | 92,700 |
2017/10/04 | 254 | 263 | 251 | 255 | 387,000 |
2017/10/03 | 252 | 253 | 250 | 252 | 43,500 |
2017/10/02 | 246 | 256 | 246 | 253 | 248,000 |
2017/09/29 | 258 | 259 | 255 | 257 | 75,000 |
2017/09/28 | 257 | 260 | 256 | 260 | 55,100 |
2017/09/27 | 254 | 260 | 254 | 259 | 96,300 |
2017/09/26 | 253 | 256 | 252 | 256 | 69,700 |
2017/09/25 | 253 | 255 | 252 | 253 | 48,100 |
2017/09/22 | 254 | 255 | 250 | 253 | 73,700 |
2017/09/21 | 255 | 258 | 253 | 255 | 93,300 |
2017/09/20 | 253 | 256 | 253 | 256 | 42,800 |
2017/09/19 | 251 | 255 | 251 | 254 | 96,600 |
2017/09/15 | 250 | 253 | 250 | 251 | 47,800 |
2017/09/14 | 254 | 254 | 249 | 250 | 72,400 |
2017/09/13 | 253 | 254 | 250 | 252 | 76,100 |
2017/09/12 | 251 | 253 | 250 | 253 | 107,400 |
2017/09/11 | 244 | 251 | 244 | 248 | 134,900 |
2017/09/08 | 244 | 246 | 242 | 242 | 52,600 |
2017/09/07 | 244 | 246 | 240 | 245 | 49,000 |
2017/09/06 | 240 | 246 | 240 | 243 | 108,100 |
2017/09/05 | 254 | 255 | 240 | 241 | 244,300 |
2017/09/04 | 254 | 256 | 250 | 254 | 137,400 |
2017/09/01 | 253 | 260 | 252 | 254 | 197,200 |
2017/08/31 | 250 | 253 | 250 | 252 | 46,700 |
2017/08/30 | 251 | 252 | 248 | 250 | 43,600 |
2017/08/29 | 252 | 259 | 247 | 250 | 132,200 |
2017/08/28 | 251 | 251 | 249 | 251 | 63,900 |
2017/08/25 | 253 | 253 | 249 | 249 | 50,300 |
2017/08/24 | 250 | 254 | 249 | 252 | 81,900 |
2017/08/23 | 254 | 265 | 247 | 250 | 482,400 |
2017/08/22 | 255 | 256 | 251 | 251 | 73,200 |
2017/08/21 | 252 | 257 | 252 | 255 | 235,800 |
2017/08/18 | 251 | 254 | 249 | 251 | 118,500 |
2017/08/17 | 249 | 251 | 248 | 251 | 86,300 |
2017/08/16 | 244 | 248 | 244 | 248 | 55,200 |
2017/08/15 | 243 | 247 | 242 | 243 | 119,900 |
2017/08/14 | 244 | 244 | 241 | 242 | 97,000 |
2017/08/10 | 247 | 249 | 245 | 246 | 99,700 |
2017/08/09 | 248 | 249 | 245 | 247 | 118,100 |
2017/08/08 | 249 | 251 | 248 | 250 | 96,300 |
2017/08/07 | 252 | 252 | 248 | 248 | 102,600 |
2017/08/04 | 253 | 255 | 251 | 252 | 74,600 |
2017/08/03 | 251 | 253 | 249 | 253 | 112,400 |
2017/08/02 | 247 | 252 | 247 | 250 | 108,700 |
2017/08/01 | 254 | 254 | 246 | 247 | 426,900 |
2017/07/31 | 259 | 260 | 255 | 255 | 177,300 |
2017/07/28 | 264 | 264 | 258 | 258 | 182,100 |
2017/07/27 | 263 | 265 | 262 | 262 | 122,800 |
2017/07/26 | 264 | 266 | 263 | 263 | 71,600 |
2017/07/25 | 262 | 266 | 262 | 264 | 136,500 |
2017/07/24 | 262 | 263 | 261 | 261 | 99,300 |
2017/07/21 | 262 | 266 | 262 | 262 | 164,000 |
2017/07/20 | 264 | 266 | 262 | 263 | 115,100 |
2017/07/19 | 261 | 265 | 260 | 263 | 186,600 |
2017/07/18 | 264 | 265 | 260 | 262 | 147,300 |
2017/07/14 | 263 | 264 | 259 | 264 | 366,400 |
2017/07/13 | 270 | 270 | 264 | 264 | 723,600 |
2017/07/12 | 286 | 289 | 276 | 278 | 715,500 |
2017/07/11 | 275 | 277 | 273 | 274 | 147,200 |
2017/07/10 | 273 | 277 | 272 | 275 | 245,600 |
2017/07/07 | 270 | 274 | 268 | 271 | 275,600 |
2017/07/06 | 274 | 275 | 271 | 272 | 171,400 |
2017/07/05 | 273 | 277 | 272 | 274 | 205,000 |
2017/07/04 | 284 | 284 | 275 | 275 | 280,300 |
2017/07/03 | 282 | 291 | 279 | 281 | 353,100 |
2017/06/30 | 277 | 281 | 272 | 281 | 205,800 |
2017/06/29 | 281 | 282 | 278 | 278 | 210,000 |
2017/06/28 | 291 | 292 | 280 | 281 | 375,900 |
2017/06/27 | 283 | 291 | 283 | 290 | 662,100 |
2017/06/26 | 273 | 283 | 273 | 282 | 591,200 |
2017/06/23 | 280 | 283 | 271 | 272 | 765,200 |
2017/06/22 | 288 | 289 | 279 | 279 | 842,400 |
2017/06/21 | 301 | 302 | 286 | 288 | 2,658,200 |
2017/06/20 | 280 | 350 | 276 | 309 | 16,419,100 |
2017/06/19 | 279 | 300 | 278 | 281 | 2,861,700 |
2017/06/16 | 270 | 272 | 267 | 271 | 304,200 |
2017/06/15 | 269 | 269 | 265 | 268 | 101,500 |
2017/06/14 | 271 | 272 | 265 | 266 | 142,800 |
2017/06/13 | 263 | 272 | 263 | 270 | 243,900 |
2017/06/12 | 265 | 266 | 260 | 262 | 67,000 |
2017/06/09 | 257 | 273 | 256 | 264 | 410,900 |
2017/06/08 | 261 | 262 | 258 | 259 | 57,300 |
2017/06/07 | 257 | 260 | 253 | 259 | 81,700 |
2017/06/06 | 264 | 264 | 257 | 257 | 172,400 |
2017/06/05 | 265 | 267 | 263 | 265 | 134,300 |
2017/06/02 | 271 | 271 | 264 | 266 | 233,200 |
2017/06/01 | 272 | 273 | 265 | 270 | 609,500 |
2017/05/31 | 255 | 260 | 255 | 259 | 99,000 |
2017/05/30 | 257 | 258 | 255 | 256 | 74,500 |
2017/05/29 | 258 | 258 | 256 | 257 | 88,200 |
2017/05/26 | 261 | 262 | 258 | 258 | 300,200 |
2017/05/25 | 261 | 263 | 261 | 261 | 84,000 |
2017/05/24 | 261 | 265 | 261 | 262 | 60,000 |
2017/05/23 | 262 | 263 | 260 | 261 | 61,700 |
2017/05/22 | 258 | 264 | 258 | 262 | 66,300 |
2017/05/19 | 260 | 261 | 256 | 258 | 86,000 |
2017/05/18 | 259 | 262 | 258 | 259 | 86,800 |
2017/05/17 | 265 | 267 | 262 | 262 | 67,500 |
2017/05/16 | 267 | 269 | 264 | 266 | 90,900 |
2017/05/15 | 269 | 271 | 267 | 267 | 89,000 |
2017/05/12 | 271 | 271 | 268 | 270 | 73,600 |
2017/05/11 | 273 | 273 | 267 | 271 | 203,900 |
2017/05/10 | 265 | 268 | 263 | 265 | 87,900 |
2017/05/09 | 262 | 266 | 261 | 264 | 157,000 |
2017/05/08 | 255 | 259 | 254 | 259 | 63,300 |
2017/05/02 | 253 | 254 | 250 | 252 | 49,100 |
2017/05/01 | 255 | 255 | 248 | 252 | 83,200 |
2017/04/28 | 257 | 258 | 252 | 252 | 115,600 |
2017/04/27 | 251 | 257 | 251 | 255 | 97,200 |
2017/04/26 | 254 | 254 | 249 | 252 | 110,600 |
2017/04/25 | 247 | 247 | 242 | 245 | 77,200 |
2017/04/24 | 245 | 249 | 242 | 242 | 64,000 |
2017/04/21 | 242 | 243 | 241 | 242 | 51,600 |
2017/04/20 | 243 | 244 | 241 | 241 | 56,900 |
2017/04/19 | 241 | 245 | 241 | 243 | 67,100 |
2017/04/18 | 244 | 245 | 240 | 241 | 106,600 |
2017/04/17 | 240 | 245 | 240 | 242 | 67,500 |
2017/04/14 | 239 | 240 | 237 | 239 | 93,800 |
2017/04/13 | 243 | 245 | 239 | 241 | 72,400 |
2017/04/12 | 244 | 246 | 243 | 244 | 123,300 |
2017/04/11 | 246 | 249 | 244 | 244 | 79,000 |
2017/04/10 | 252 | 253 | 244 | 247 | 126,000 |
2017/04/07 | 250 | 256 | 246 | 252 | 129,200 |
2017/04/06 | 262 | 262 | 245 | 246 | 250,600 |
2017/04/05 | 261 | 263 | 260 | 262 | 54,600 |
2017/04/04 | 267 | 268 | 261 | 262 | 202,500 |
2017/04/03 | 272 | 274 | 263 | 265 | 318,700 |
2017/03/31 | 281 | 282 | 279 | 279 | 112,500 |
2017/03/30 | 283 | 283 | 279 | 279 | 92,300 |
2017/03/29 | 281 | 283 | 279 | 282 | 105,600 |
2017/03/28 | 281 | 282 | 278 | 280 | 139,900 |
2017/03/27 | 279 | 289 | 276 | 281 | 261,800 |
2017/03/24 | 276 | 279 | 275 | 279 | 89,800 |
2017/03/23 | 273 | 289 | 272 | 275 | 504,700 |
2017/03/22 | 270 | 274 | 269 | 272 | 97,100 |
2017/03/21 | 275 | 275 | 272 | 273 | 68,000 |
2017/03/17 | 279 | 279 | 276 | 277 | 43,600 |
2017/03/16 | 278 | 280 | 270 | 279 | 163,400 |
2017/03/15 | 280 | 282 | 280 | 280 | 65,300 |
2017/03/14 | 281 | 282 | 280 | 281 | 51,100 |
2017/03/13 | 280 | 283 | 280 | 282 | 74,000 |
2017/03/10 | 282 | 282 | 280 | 282 | 83,600 |
2017/03/09 | 281 | 282 | 279 | 279 | 142,900 |
2017/03/08 | 280 | 282 | 280 | 281 | 237,000 |
2017/03/07 | 285 | 286 | 280 | 280 | 169,100 |
2017/03/06 | 283 | 286 | 282 | 285 | 178,700 |
2017/03/03 | 283 | 284 | 281 | 283 | 194,300 |
2017/03/02 | 285 | 297 | 284 | 285 | 842,200 |
2017/03/01 | 280 | 283 | 279 | 281 | 110,000 |
2017/02/28 | 279 | 280 | 279 | 279 | 34,200 |
2017/02/27 | 278 | 280 | 278 | 279 | 71,700 |
2017/02/24 | 279 | 280 | 279 | 279 | 58,800 |
2017/02/23 | 282 | 282 | 279 | 280 | 55,000 |
2017/02/22 | 282 | 283 | 279 | 280 | 94,700 |
2017/02/21 | 281 | 284 | 280 | 281 | 80,800 |
2017/02/20 | 281 | 282 | 280 | 281 | 35,500 |
2017/02/17 | 279 | 281 | 279 | 280 | 75,300 |
2017/02/16 | 278 | 280 | 277 | 279 | 87,800 |
2017/02/15 | 281 | 281 | 278 | 278 | 81,400 |
2017/02/14 | 284 | 284 | 279 | 279 | 107,200 |
2017/02/13 | 284 | 284 | 281 | 282 | 82,200 |
2017/02/10 | 283 | 284 | 281 | 283 | 100,800 |
2017/02/09 | 281 | 285 | 281 | 282 | 104,200 |
2017/02/08 | 278 | 283 | 278 | 281 | 66,000 |
2017/02/07 | 279 | 280 | 278 | 278 | 56,700 |
2017/02/06 | 277 | 280 | 275 | 279 | 72,900 |
2017/02/03 | 274 | 277 | 273 | 274 | 107,800 |
2017/02/02 | 278 | 280 | 275 | 276 | 76,800 |
2017/02/01 | 281 | 281 | 278 | 279 | 99,500 |
2017/01/31 | 280 | 282 | 279 | 281 | 87,500 |
2017/01/30 | 282 | 283 | 277 | 282 | 148,200 |
2017/01/27 | 277 | 279 | 275 | 278 | 206,600 |
2017/01/26 | 278 | 281 | 275 | 276 | 202,800 |
2017/01/25 | 273 | 277 | 273 | 276 | 134,000 |
2017/01/24 | 271 | 275 | 271 | 274 | 95,400 |
2017/01/23 | 272 | 273 | 270 | 273 | 64,100 |
2017/01/20 | 276 | 276 | 269 | 272 | 219,500 |
2017/01/19 | 278 | 280 | 274 | 274 | 156,800 |
2017/01/18 | 274 | 274 | 271 | 274 | 189,500 |
2017/01/17 | 280 | 280 | 275 | 276 | 164,300 |
2017/01/16 | 289 | 289 | 279 | 280 | 384,500 |
2017/01/13 | 277 | 282 | 277 | 279 | 154,000 |
2017/01/12 | 284 | 285 | 279 | 280 | 189,500 |
2017/01/11 | 288 | 288 | 283 | 283 | 161,200 |
2017/01/10 | 285 | 291 | 284 | 288 | 337,100 |
2017/01/06 | 281 | 289 | 281 | 285 | 565,400 |
2017/01/05 | 286 | 292 | 282 | 285 | 670,500 |
2017/01/04 | 278 | 286 | 276 | 283 | 361,400 |