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
2020/12/30 208 210 205 208 172,200
2020/12/29 201 212 201 208 399,400
2020/12/28 205 207 199 199 316,900
2020/12/25 207 207 202 204 160,100
2020/12/24 207 208 204 207 170,800
2020/12/23 202 209 202 208 303,500
2020/12/22 208 209 201 202 393,900
2020/12/21 217 219 211 211 313,300
2020/12/18 218 218 213 214 224,200
2020/12/17 219 220 214 220 228,100
2020/12/16 222 223 216 217 259,800
2020/12/15 224 226 218 222 281,100
2020/12/14 218 229 216 222 521,800
2020/12/11 216 218 214 217 171,800
2020/12/10 216 216 213 214 206,800
2020/12/09 218 219 214 216 141,100
2020/12/08 216 220 214 220 136,700
2020/12/07 219 221 213 215 344,800
2020/12/04 223 224 217 219 313,000
2020/12/03 229 229 223 224 323,200
2020/12/02 226 230 224 229 292,700
2020/12/01 225 228 222 224 370,600
2020/11/30 233 234 223 224 421,600
2020/11/27 230 235 229 235 350,100
2020/11/26 230 234 228 233 190,400
2020/11/25 236 240 226 228 546,900
2020/11/24 235 237 229 235 609,800
2020/11/20 226 227 220 227 485,900
2020/11/19 235 237 222 227 1,240,600
2020/11/18 221 257 221 234 5,371,600
2020/11/17 223 224 214 214 416,400
2020/11/16 225 225 221 225 244,700
2020/11/13 224 225 220 222 323,400
2020/11/12 230 232 225 227 360,600
2020/11/11 229 234 225 231 234,100
2020/11/10 237 238 228 230 360,200
2020/11/09 238 239 236 239 138,000
2020/11/06 237 238 234 237 193,200
2020/11/05 238 240 233 237 219,600
2020/11/04 234 238 230 234 309,200
2020/11/02 229 233 224 230 327,800
2020/10/30 237 241 225 229 498,400
2020/10/29 234 241 233 238 211,800
2020/10/28 238 242 235 239 189,600
2020/10/27 235 242 229 241 483,800
2020/10/26 245 249 239 240 356,200
2020/10/23 244 247 237 245 453,800
2020/10/22 252 252 241 245 446,100
2020/10/21 255 258 253 255 183,900
2020/10/20 253 261 253 257 135,100
2020/10/19 256 262 250 260 388,300
2020/10/16 261 261 253 257 367,100
2020/10/15 267 267 259 261 394,500
2020/10/14 270 274 266 271 385,800
2020/10/13 275 275 270 272 252,200
2020/10/12 278 278 270 274 487,400
2020/10/09 272 276 268 276 456,600
2020/10/08 266 273 263 271 789,900
2020/10/07 260 265 257 265 579,600
2020/10/06 260 262 249 258 918,600
2020/10/05 246 256 246 256 722,000
2020/10/02 253 256 240 245 2,355,400
2020/09/30 299 302 289 290 1,036,500
2020/09/29 294 298 289 298 614,000
2020/09/28 301 301 284 294 678,000
2020/09/25 289 296 289 293 366,000
2020/09/24 303 303 287 288 1,052,000
2020/09/23 299 305 298 304 508,000
2020/09/18 298 301 295 297 261,400
2020/09/17 301 302 292 300 394,600
2020/09/16 299 305 298 301 467,900
2020/09/15 296 299 293 299 332,500
2020/09/14 295 299 287 296 418,300
2020/09/11 291 295 282 293 632,100
2020/09/10 304 306 291 292 687,800
2020/09/09 303 310 301 304 415,100
2020/09/08 315 315 303 312 601,800
2020/09/07 315 319 310 315 508,500
2020/09/04 311 320 310 315 329,300
2020/09/03 318 325 314 323 372,400
2020/09/02 312 325 312 314 811,200
2020/09/01 309 312 303 312 206,600
2020/08/31 305 309 302 309 309,900
2020/08/28 315 315 297 302 762,400
2020/08/27 333 333 314 316 694,800
2020/08/26 322 322 311 319 401,800
2020/08/25 329 337 318 319 1,068,400
2020/08/24 323 325 316 321 370,800
2020/08/21 317 320 312 317 266,100
2020/08/20 318 318 308 314 490,500
2020/08/19 314 324 309 321 589,800
2020/08/18 308 314 303 311 620,100
2020/08/17 310 310 298 300 419,100
2020/08/14 296 312 295 308 535,900
2020/08/13 299 301 293 296 310,900
2020/08/12 296 299 290 297 330,300
2020/08/11 305 305 295 298 579,000
2020/08/07 306 308 299 306 279,200
2020/08/06 311 311 299 305 544,800
2020/08/05 310 321 306 311 567,500
2020/08/04 330 332 307 310 1,104,600
2020/08/03 331 336 321 327 647,300
2020/07/31 324 335 321 331 1,191,800
2020/07/30 334 341 320 325 1,310,800
2020/07/29 344 349 333 334 1,470,200
2020/07/28 358 368 344 352 1,515,200
2020/07/27 354 366 347 361 1,507,200
2020/07/22 353 358 344 356 1,964,500
2020/07/21 331 355 329 353 3,385,600
2020/07/20 332 342 321 334 2,046,800
2020/07/17 313 340 308 336 4,322,200
2020/07/16 330 330 310 313 2,264,500
2020/07/15 314 330 307 327 4,649,300
2020/07/14 264 330 260 308 7,381,100
2020/07/13 280 283 255 266 1,583,200
2020/07/10 270 274 266 271 677,300
2020/07/09 264 272 261 264 436,500
2020/07/08 260 265 258 264 257,700
2020/07/07 261 261 254 259 217,400
2020/07/06 253 263 252 259 411,800
2020/07/03 240 253 240 251 360,700
2020/07/02 252 254 238 238 308,100
2020/07/01 268 269 251 252 608,000
2020/06/30 260 268 252 258 864,900
2020/06/29 253 255 247 252 187,600
2020/06/26 260 261 254 256 127,400
2020/06/25 265 265 256 258 240,800
2020/06/24 268 271 266 268 160,500
2020/06/23 271 274 266 268 218,000
2020/06/22 262 272 260 272 352,900
2020/06/19 259 262 255 261 149,600
2020/06/18 260 260 251 256 203,000
2020/06/17 259 262 257 260 105,800
2020/06/16 254 264 254 259 262,000
2020/06/15 262 263 246 246 311,600
2020/06/12 258 265 256 260 527,400
2020/06/11 276 278 269 272 442,800
2020/06/10 269 289 268 281 932,600
2020/06/09 273 274 268 271 451,500
2020/06/08 276 278 273 277 309,600
2020/06/05 272 279 268 279 424,300
2020/06/04 279 279 266 270 668,100
2020/06/03 285 285 271 275 706,800
2020/06/02 276 287 269 280 1,580,000
2020/06/01 275 281 272 278 722,000
2020/05/29 271 283 270 278 1,898,600
2020/05/28 282 297 267 277 8,578,600
2020/05/27 238 245 237 244 440,900
2020/05/26 245 246 238 241 270,800
2020/05/25 238 245 236 244 433,500
2020/05/22 235 236 233 236 138,400
2020/05/21 239 240 232 237 156,900
2020/05/20 233 240 232 239 274,800
2020/05/19 238 240 230 234 239,200
2020/05/18 232 235 229 235 206,000
2020/05/15 232 235 224 230 237,000
2020/05/14 248 248 229 229 566,600
2020/05/13 250 253 245 247 662,400
2020/05/12 235 251 233 247 1,134,700
2020/05/11 232 238 231 235 223,700
2020/05/08 234 237 228 231 164,300
2020/05/07 221 235 221 234 227,800
2020/05/01 232 232 224 225 245,100
2020/04/30 239 239 233 234 326,900
2020/04/28 232 240 227 238 715,700
2020/04/27 229 231 227 229 287,900
2020/04/24 228 230 223 227 225,600
2020/04/23 229 230 224 228 201,700
2020/04/22 223 230 220 228 290,600
2020/04/21 234 235 221 224 412,900
2020/04/20 243 243 235 239 385,500
2020/04/17 240 245 234 243 936,000
2020/04/16 236 236 228 233 376,900
2020/04/15 232 242 229 235 1,124,000
2020/04/14 217 236 217 233 894,800
2020/04/13 212 219 211 218 258,400
2020/04/10 225 225 209 213 551,700
2020/04/09 216 222 210 219 679,700
2020/04/08 210 212 203 208 181,400
2020/04/07 210 215 201 209 475,200
2020/04/06 184 207 183 207 519,200
2020/04/03 193 196 183 188 480,400
2020/04/02 190 197 190 193 402,600
2020/04/01 213 214 195 195 743,000
2020/03/31 210 216 205 205 586,300
2020/03/30 203 210 202 208 485,000
2020/03/27 204 210 200 208 937,000
2020/03/26 195 202 191 198 635,900
2020/03/25 203 204 193 202 462,400
2020/03/24 184 198 184 193 382,000
2020/03/23 176 186 170 184 640,800
2020/03/19 181 183 172 180 381,100
2020/03/18 179 184 176 177 485,700
2020/03/17 164 180 162 179 787,700
2020/03/16 167 177 160 167 591,800
2020/03/13 159 167 153 157 713,600
2020/03/12 181 187 172 174 684,100
2020/03/11 193 202 186 187 248,300
2020/03/10 165 198 165 194 669,600
2020/03/09 199 200 188 189 631,200
2020/03/06 216 218 208 209 371,800
2020/03/05 227 227 219 220 277,600
2020/03/04 216 224 216 223 514,600
2020/03/03 243 243 222 225 1,072,700
2020/03/02 211 233 211 231 2,105,700
2020/02/28 210 217 202 203 921,200
2020/02/27 238 238 219 222 726,800
2020/02/26 251 254 235 237 742,000
2020/02/25 242 275 240 255 1,995,800
2020/02/21 256 261 256 258 225,300
2020/02/20 259 260 254 256 228,000
2020/02/19 252 258 251 257 241,200
2020/02/18 261 261 248 250 498,500
2020/02/17 256 261 253 259 383,500
2020/02/14 265 267 260 262 370,600
2020/02/13 274 275 262 264 557,700
2020/02/12 267 275 265 272 982,800
2020/02/10 264 266 258 265 318,600
2020/02/07 268 272 261 265 448,900
2020/02/06 266 270 263 269 653,200
2020/02/05 266 273 262 266 1,413,400
2020/02/04 253 259 250 258 387,700
2020/02/03 250 253 243 252 677,900
2020/01/31 257 260 253 256 655,400
2020/01/30 252 265 252 259 1,800,900
2020/01/29 272 280 251 253 7,228,600
2020/01/28 232 243 231 242 349,300
2020/01/27 238 240 234 234 434,800
2020/01/24 249 250 242 242 382,600
2020/01/23 250 250 245 250 373,200
2020/01/22 250 253 249 251 171,100
2020/01/21 254 255 249 252 274,300
2020/01/20 257 258 250 253 460,200
2020/01/17 266 268 253 256 1,248,800
2020/01/16 262 266 258 264 957,000
2020/01/15 252 268 246 267 1,789,800
2020/01/14 257 266 246 248 1,378,600
2020/01/10 260 261 249 259 728,500
2020/01/09 256 269 251 256 2,855,300
2020/01/08 255 255 237 245 1,041,300
2020/01/07 239 257 237 256 1,046,100
2020/01/06 240 244 235 236 481,400

このページの先頭へ