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 |
---|---|---|---|---|---|
2021/12/30 | 186 | 188 | 184 | 188 | 77,800 |
2021/12/29 | 183 | 187 | 182 | 187 | 82,700 |
2021/12/28 | 181 | 184 | 179 | 182 | 94,300 |
2021/12/27 | 187 | 187 | 179 | 182 | 166,200 |
2021/12/24 | 191 | 192 | 185 | 187 | 118,100 |
2021/12/23 | 189 | 195 | 185 | 192 | 344,300 |
2021/12/22 | 174 | 191 | 174 | 189 | 690,800 |
2021/12/21 | 170 | 176 | 170 | 175 | 205,300 |
2021/12/20 | 174 | 175 | 170 | 170 | 156,400 |
2021/12/17 | 180 | 180 | 175 | 175 | 115,400 |
2021/12/16 | 181 | 184 | 179 | 179 | 75,700 |
2021/12/15 | 182 | 185 | 178 | 180 | 122,800 |
2021/12/14 | 180 | 182 | 178 | 180 | 45,200 |
2021/12/13 | 183 | 184 | 180 | 182 | 45,700 |
2021/12/10 | 184 | 185 | 181 | 182 | 85,900 |
2021/12/09 | 186 | 187 | 184 | 184 | 44,400 |
2021/12/08 | 186 | 188 | 185 | 186 | 49,000 |
2021/12/07 | 181 | 185 | 181 | 185 | 86,500 |
2021/12/06 | 179 | 181 | 179 | 179 | 97,200 |
2021/12/03 | 177 | 179 | 175 | 178 | 80,700 |
2021/12/02 | 176 | 181 | 175 | 175 | 107,800 |
2021/12/01 | 175 | 180 | 174 | 178 | 198,700 |
2021/11/30 | 182 | 185 | 176 | 178 | 131,600 |
2021/11/29 | 186 | 189 | 181 | 181 | 146,800 |
2021/11/26 | 191 | 192 | 187 | 187 | 156,900 |
2021/11/25 | 194 | 194 | 192 | 194 | 53,900 |
2021/11/24 | 193 | 194 | 191 | 191 | 63,800 |
2021/11/22 | 195 | 195 | 193 | 193 | 100,400 |
2021/11/19 | 195 | 197 | 194 | 195 | 48,700 |
2021/11/18 | 196 | 196 | 194 | 196 | 48,000 |
2021/11/17 | 200 | 200 | 196 | 196 | 86,500 |
2021/11/16 | 197 | 198 | 196 | 198 | 52,700 |
2021/11/15 | 195 | 197 | 194 | 197 | 127,300 |
2021/11/12 | 193 | 195 | 193 | 194 | 50,300 |
2021/11/11 | 193 | 195 | 193 | 193 | 66,100 |
2021/11/10 | 194 | 196 | 193 | 195 | 63,000 |
2021/11/09 | 198 | 199 | 194 | 194 | 130,700 |
2021/11/08 | 199 | 199 | 197 | 198 | 67,700 |
2021/11/05 | 202 | 202 | 198 | 200 | 96,200 |
2021/11/04 | 202 | 202 | 200 | 202 | 48,200 |
2021/11/02 | 201 | 202 | 200 | 200 | 34,000 |
2021/11/01 | 200 | 205 | 200 | 202 | 225,600 |
2021/10/29 | 201 | 202 | 200 | 200 | 44,600 |
2021/10/28 | 200 | 203 | 200 | 200 | 135,300 |
2021/10/27 | 202 | 202 | 199 | 201 | 53,700 |
2021/10/26 | 200 | 201 | 200 | 200 | 34,700 |
2021/10/25 | 200 | 201 | 199 | 199 | 59,300 |
2021/10/22 | 200 | 202 | 199 | 200 | 68,800 |
2021/10/21 | 201 | 203 | 200 | 200 | 68,900 |
2021/10/20 | 204 | 206 | 202 | 203 | 95,200 |
2021/10/19 | 201 | 205 | 201 | 205 | 54,700 |
2021/10/18 | 200 | 203 | 200 | 203 | 93,100 |
2021/10/15 | 200 | 201 | 199 | 200 | 69,400 |
2021/10/14 | 200 | 201 | 199 | 200 | 106,900 |
2021/10/13 | 202 | 203 | 200 | 200 | 70,100 |
2021/10/12 | 204 | 204 | 202 | 202 | 47,200 |
2021/10/11 | 203 | 206 | 202 | 203 | 62,300 |
2021/10/08 | 200 | 205 | 199 | 205 | 151,900 |
2021/10/07 | 199 | 202 | 198 | 198 | 179,500 |
2021/10/06 | 201 | 204 | 198 | 198 | 248,000 |
2021/10/05 | 199 | 203 | 197 | 201 | 226,000 |
2021/10/04 | 206 | 208 | 200 | 201 | 304,000 |
2021/10/01 | 209 | 209 | 203 | 204 | 283,800 |
2021/09/30 | 208 | 209 | 204 | 208 | 138,300 |
2021/09/29 | 205 | 210 | 203 | 209 | 173,500 |
2021/09/28 | 214 | 214 | 206 | 210 | 299,300 |
2021/09/27 | 217 | 218 | 213 | 213 | 175,300 |
2021/09/24 | 214 | 217 | 214 | 217 | 107,700 |
2021/09/22 | 215 | 215 | 212 | 212 | 149,800 |
2021/09/21 | 213 | 217 | 212 | 215 | 130,600 |
2021/09/17 | 216 | 218 | 215 | 218 | 87,400 |
2021/09/16 | 220 | 220 | 214 | 218 | 181,200 |
2021/09/15 | 219 | 219 | 217 | 218 | 90,800 |
2021/09/14 | 219 | 220 | 217 | 220 | 115,300 |
2021/09/13 | 214 | 219 | 214 | 219 | 144,400 |
2021/09/10 | 211 | 215 | 211 | 215 | 94,100 |
2021/09/09 | 213 | 215 | 209 | 212 | 149,400 |
2021/09/08 | 213 | 215 | 212 | 215 | 81,400 |
2021/09/07 | 214 | 214 | 211 | 213 | 88,600 |
2021/09/06 | 212 | 214 | 212 | 213 | 73,100 |
2021/09/03 | 211 | 212 | 209 | 212 | 84,300 |
2021/09/02 | 212 | 212 | 210 | 210 | 75,400 |
2021/09/01 | 211 | 213 | 208 | 212 | 146,200 |
2021/08/31 | 209 | 214 | 208 | 211 | 236,400 |
2021/08/30 | 208 | 209 | 207 | 209 | 120,700 |
2021/08/27 | 208 | 208 | 204 | 206 | 66,600 |
2021/08/26 | 201 | 208 | 201 | 208 | 163,300 |
2021/08/25 | 198 | 202 | 198 | 201 | 65,800 |
2021/08/24 | 198 | 202 | 198 | 198 | 106,600 |
2021/08/23 | 193 | 197 | 193 | 197 | 87,500 |
2021/08/20 | 195 | 198 | 193 | 193 | 118,300 |
2021/08/19 | 194 | 198 | 194 | 195 | 85,300 |
2021/08/18 | 195 | 197 | 192 | 196 | 82,700 |
2021/08/17 | 200 | 200 | 195 | 195 | 147,300 |
2021/08/16 | 203 | 203 | 198 | 198 | 106,400 |
2021/08/13 | 201 | 203 | 199 | 203 | 122,800 |
2021/08/12 | 201 | 202 | 199 | 202 | 137,400 |
2021/08/11 | 200 | 203 | 200 | 202 | 88,800 |
2021/08/10 | 197 | 200 | 197 | 200 | 90,400 |
2021/08/06 | 197 | 198 | 196 | 197 | 95,600 |
2021/08/05 | 199 | 201 | 197 | 197 | 139,600 |
2021/08/04 | 203 | 203 | 200 | 200 | 102,900 |
2021/08/03 | 203 | 204 | 201 | 202 | 88,100 |
2021/08/02 | 203 | 204 | 202 | 204 | 51,400 |
2021/07/30 | 205 | 206 | 201 | 201 | 121,500 |
2021/07/29 | 203 | 208 | 203 | 208 | 104,800 |
2021/07/28 | 205 | 207 | 202 | 202 | 116,800 |
2021/07/27 | 206 | 209 | 205 | 208 | 84,900 |
2021/07/26 | 207 | 208 | 205 | 206 | 102,000 |
2021/07/21 | 202 | 206 | 202 | 205 | 180,900 |
2021/07/20 | 201 | 203 | 200 | 201 | 135,200 |
2021/07/19 | 207 | 207 | 202 | 203 | 183,900 |
2021/07/16 | 211 | 211 | 207 | 208 | 291,900 |
2021/07/15 | 220 | 220 | 210 | 213 | 344,900 |
2021/07/14 | 213 | 218 | 211 | 216 | 253,500 |
2021/07/13 | 213 | 214 | 212 | 214 | 102,700 |
2021/07/12 | 210 | 213 | 210 | 213 | 100,100 |
2021/07/09 | 206 | 210 | 203 | 208 | 195,400 |
2021/07/08 | 214 | 214 | 209 | 209 | 179,700 |
2021/07/07 | 213 | 217 | 213 | 214 | 136,700 |
2021/07/06 | 216 | 217 | 215 | 216 | 145,100 |
2021/07/05 | 220 | 220 | 216 | 217 | 65,200 |
2021/07/02 | 214 | 220 | 213 | 219 | 194,800 |
2021/07/01 | 214 | 214 | 212 | 212 | 122,600 |
2021/06/30 | 215 | 215 | 213 | 215 | 83,300 |
2021/06/29 | 216 | 216 | 213 | 213 | 85,400 |
2021/06/28 | 215 | 218 | 212 | 217 | 149,800 |
2021/06/25 | 212 | 215 | 211 | 215 | 102,900 |
2021/06/24 | 211 | 212 | 210 | 211 | 63,400 |
2021/06/23 | 212 | 214 | 210 | 211 | 98,500 |
2021/06/22 | 208 | 213 | 208 | 213 | 149,700 |
2021/06/21 | 207 | 207 | 202 | 204 | 375,700 |
2021/06/18 | 217 | 217 | 211 | 211 | 261,100 |
2021/06/17 | 218 | 218 | 214 | 215 | 202,400 |
2021/06/16 | 219 | 223 | 216 | 220 | 252,700 |
2021/06/15 | 218 | 219 | 216 | 219 | 82,600 |
2021/06/14 | 220 | 220 | 216 | 218 | 117,000 |
2021/06/11 | 217 | 221 | 217 | 218 | 192,200 |
2021/06/10 | 220 | 220 | 215 | 218 | 155,300 |
2021/06/09 | 218 | 220 | 217 | 220 | 72,800 |
2021/06/08 | 217 | 220 | 216 | 219 | 129,200 |
2021/06/07 | 215 | 217 | 213 | 216 | 128,700 |
2021/06/04 | 214 | 215 | 212 | 212 | 88,400 |
2021/06/03 | 215 | 217 | 212 | 215 | 110,500 |
2021/06/02 | 213 | 216 | 211 | 216 | 149,900 |
2021/06/01 | 216 | 216 | 212 | 215 | 180,800 |
2021/05/31 | 219 | 220 | 215 | 216 | 115,400 |
2021/05/28 | 218 | 219 | 216 | 219 | 145,200 |
2021/05/27 | 221 | 221 | 218 | 218 | 334,500 |
2021/05/26 | 221 | 222 | 218 | 221 | 183,600 |
2021/05/25 | 224 | 224 | 220 | 220 | 100,500 |
2021/05/24 | 223 | 224 | 220 | 222 | 106,700 |
2021/05/21 | 221 | 225 | 220 | 223 | 211,200 |
2021/05/20 | 217 | 223 | 217 | 220 | 164,800 |
2021/05/19 | 216 | 221 | 215 | 217 | 162,100 |
2021/05/18 | 214 | 219 | 214 | 219 | 132,300 |
2021/05/17 | 217 | 218 | 211 | 213 | 218,300 |
2021/05/14 | 214 | 220 | 214 | 217 | 106,200 |
2021/05/13 | 215 | 216 | 210 | 213 | 291,700 |
2021/05/12 | 222 | 224 | 216 | 217 | 255,300 |
2021/05/11 | 228 | 228 | 222 | 222 | 132,800 |
2021/05/10 | 227 | 229 | 224 | 228 | 147,200 |
2021/05/07 | 224 | 227 | 224 | 227 | 168,600 |
2021/05/06 | 224 | 228 | 221 | 225 | 173,600 |
2021/04/30 | 225 | 229 | 222 | 225 | 290,600 |
2021/04/28 | 227 | 228 | 222 | 222 | 311,600 |
2021/04/27 | 230 | 231 | 227 | 228 | 194,400 |
2021/04/26 | 230 | 233 | 227 | 232 | 138,500 |
2021/04/23 | 231 | 233 | 228 | 230 | 145,800 |
2021/04/22 | 232 | 237 | 231 | 232 | 208,500 |
2021/04/21 | 235 | 236 | 231 | 232 | 298,900 |
2021/04/20 | 241 | 242 | 237 | 238 | 166,700 |
2021/04/19 | 241 | 244 | 239 | 243 | 144,000 |
2021/04/16 | 241 | 244 | 237 | 242 | 193,200 |
2021/04/15 | 244 | 244 | 237 | 241 | 412,900 |
2021/04/14 | 248 | 248 | 242 | 246 | 194,200 |
2021/04/13 | 251 | 254 | 247 | 249 | 202,800 |
2021/04/12 | 252 | 256 | 251 | 255 | 123,200 |
2021/04/09 | 248 | 253 | 246 | 253 | 230,600 |
2021/04/08 | 254 | 254 | 245 | 249 | 353,900 |
2021/04/07 | 258 | 262 | 253 | 256 | 248,000 |
2021/04/06 | 260 | 262 | 256 | 260 | 142,500 |
2021/04/05 | 257 | 265 | 254 | 259 | 400,900 |
2021/04/02 | 260 | 261 | 247 | 258 | 463,900 |
2021/04/01 | 286 | 288 | 255 | 260 | 1,579,100 |
2021/03/31 | 267 | 275 | 266 | 273 | 396,300 |
2021/03/30 | 269 | 269 | 263 | 269 | 224,100 |
2021/03/29 | 272 | 274 | 266 | 272 | 312,300 |
2021/03/26 | 268 | 270 | 262 | 270 | 143,300 |
2021/03/25 | 262 | 269 | 261 | 268 | 198,400 |
2021/03/24 | 266 | 266 | 261 | 262 | 175,100 |
2021/03/23 | 274 | 274 | 264 | 267 | 223,500 |
2021/03/22 | 268 | 274 | 267 | 273 | 184,700 |
2021/03/19 | 266 | 269 | 263 | 269 | 217,600 |
2021/03/18 | 271 | 271 | 264 | 268 | 232,500 |
2021/03/17 | 267 | 274 | 265 | 271 | 348,700 |
2021/03/16 | 263 | 268 | 259 | 266 | 264,700 |
2021/03/15 | 258 | 262 | 254 | 262 | 250,400 |
2021/03/12 | 249 | 259 | 246 | 257 | 453,500 |
2021/03/11 | 243 | 250 | 242 | 249 | 222,500 |
2021/03/10 | 241 | 243 | 238 | 241 | 161,900 |
2021/03/09 | 238 | 244 | 233 | 242 | 276,800 |
2021/03/08 | 244 | 246 | 238 | 240 | 313,700 |
2021/03/05 | 253 | 255 | 238 | 242 | 791,400 |
2021/03/04 | 259 | 261 | 252 | 260 | 322,900 |
2021/03/03 | 264 | 265 | 256 | 261 | 265,900 |
2021/03/02 | 253 | 267 | 252 | 264 | 563,100 |
2021/03/01 | 257 | 257 | 248 | 250 | 242,200 |
2021/02/26 | 259 | 260 | 255 | 255 | 364,800 |
2021/02/25 | 266 | 271 | 260 | 264 | 417,300 |
2021/02/24 | 260 | 272 | 260 | 262 | 839,900 |
2021/02/22 | 250 | 262 | 248 | 255 | 818,300 |
2021/02/19 | 243 | 262 | 239 | 257 | 1,584,300 |
2021/02/18 | 242 | 244 | 240 | 240 | 121,200 |
2021/02/17 | 242 | 244 | 238 | 242 | 200,200 |
2021/02/16 | 245 | 252 | 244 | 244 | 373,900 |
2021/02/15 | 244 | 245 | 239 | 245 | 149,800 |
2021/02/12 | 244 | 244 | 241 | 241 | 81,500 |
2021/02/10 | 243 | 246 | 240 | 244 | 129,600 |
2021/02/09 | 249 | 249 | 239 | 244 | 252,800 |
2021/02/08 | 250 | 251 | 242 | 247 | 223,500 |
2021/02/05 | 250 | 250 | 243 | 245 | 249,100 |
2021/02/04 | 250 | 253 | 243 | 248 | 421,000 |
2021/02/03 | 237 | 250 | 236 | 249 | 553,400 |
2021/02/02 | 233 | 238 | 231 | 235 | 252,800 |
2021/02/01 | 228 | 236 | 227 | 234 | 191,300 |
2021/01/29 | 242 | 242 | 229 | 229 | 530,200 |
2021/01/28 | 236 | 255 | 234 | 242 | 961,300 |
2021/01/27 | 243 | 252 | 240 | 244 | 812,100 |
2021/01/26 | 234 | 244 | 231 | 241 | 1,063,500 |
2021/01/25 | 225 | 234 | 223 | 234 | 381,200 |
2021/01/22 | 220 | 228 | 220 | 224 | 340,400 |
2021/01/21 | 218 | 220 | 217 | 220 | 188,300 |
2021/01/20 | 216 | 216 | 212 | 216 | 171,600 |
2021/01/19 | 217 | 217 | 214 | 215 | 181,000 |
2021/01/18 | 214 | 218 | 211 | 216 | 390,100 |
2021/01/15 | 206 | 214 | 206 | 211 | 486,800 |
2021/01/14 | 208 | 212 | 201 | 205 | 888,900 |
2021/01/13 | 214 | 220 | 214 | 218 | 370,000 |
2021/01/12 | 214 | 216 | 209 | 213 | 348,800 |
2021/01/08 | 211 | 217 | 209 | 216 | 315,100 |
2021/01/07 | 210 | 210 | 206 | 210 | 238,500 |
2021/01/06 | 206 | 210 | 206 | 208 | 181,200 |
2021/01/05 | 204 | 207 | 201 | 206 | 179,000 |
2021/01/04 | 209 | 209 | 202 | 206 | 230,900 |