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

エノモト(6928)の株価時系列情報

エノモト(6928)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
2024/03/28 1,617 1,637 1,617 1,620 26,300
2024/03/27 1,644 1,644 1,633 1,638 32,300
2024/03/26 1,640 1,645 1,634 1,643 14,500
2024/03/25 1,639 1,650 1,630 1,634 26,900
2024/03/22 1,653 1,657 1,638 1,647 29,700
2024/03/21 1,625 1,653 1,619 1,653 65,000
2024/03/19 1,597 1,611 1,589 1,608 20,700
2024/03/18 1,582 1,609 1,580 1,606 45,400
2024/03/15 1,600 1,600 1,570 1,580 80,300
2024/03/14 1,584 1,604 1,584 1,596 23,800
2024/03/13 1,622 1,635 1,590 1,590 58,200
2024/03/12 1,574 1,623 1,567 1,622 43,300
2024/03/11 1,578 1,585 1,561 1,574 91,800
2024/03/08 1,585 1,607 1,585 1,598 26,900
2024/03/07 1,615 1,624 1,587 1,592 31,600
2024/03/06 1,598 1,618 1,591 1,612 18,300
2024/03/05 1,590 1,603 1,579 1,603 45,900
2024/03/04 1,613 1,615 1,594 1,605 47,400
2024/03/01 1,619 1,626 1,614 1,623 26,200
2024/02/29 1,629 1,633 1,620 1,624 17,900
2024/02/28 1,644 1,657 1,630 1,630 35,100
2024/02/27 1,627 1,652 1,627 1,644 34,600
2024/02/26 1,622 1,663 1,620 1,626 58,000
2024/02/22 1,623 1,623 1,594 1,608 52,200
2024/02/21 1,596 1,596 1,574 1,583 33,600
2024/02/20 1,586 1,605 1,583 1,597 24,500
2024/02/19 1,575 1,588 1,569 1,584 33,900
2024/02/16 1,577 1,592 1,566 1,575 46,800
2024/02/15 1,605 1,606 1,577 1,577 31,400
2024/02/14 1,618 1,618 1,600 1,602 27,800
2024/02/13 1,626 1,636 1,617 1,620 26,100
2024/02/09 1,650 1,659 1,621 1,621 38,600
2024/02/08 1,627 1,663 1,609 1,651 71,800
2024/02/07 1,595 1,623 1,595 1,623 35,300
2024/02/06 1,591 1,606 1,578 1,595 45,400
2024/02/05 1,600 1,611 1,591 1,599 40,000
2024/02/02 1,582 1,600 1,582 1,597 19,200
2024/02/01 1,600 1,600 1,579 1,584 44,900
2024/01/31 1,602 1,612 1,596 1,612 34,100
2024/01/30 1,610 1,623 1,601 1,604 57,400
2024/01/29 1,611 1,614 1,595 1,613 32,500
2024/01/26 1,620 1,623 1,601 1,601 33,200
2024/01/25 1,618 1,646 1,618 1,624 37,200
2024/01/24 1,620 1,628 1,614 1,614 15,300
2024/01/23 1,638 1,638 1,615 1,620 35,100
2024/01/22 1,644 1,657 1,632 1,638 38,200
2024/01/19 1,594 1,631 1,594 1,616 33,500
2024/01/18 1,591 1,605 1,590 1,594 19,700
2024/01/17 1,610 1,625 1,600 1,600 20,500
2024/01/16 1,630 1,638 1,609 1,610 34,700
2024/01/15 1,592 1,622 1,589 1,622 33,400
2024/01/12 1,598 1,598 1,566 1,580 42,800
2024/01/11 1,609 1,609 1,594 1,598 20,500
2024/01/10 1,604 1,619 1,593 1,593 32,400
2024/01/09 1,610 1,610 1,592 1,599 25,400
2024/01/05 1,591 1,595 1,577 1,583 23,300
2024/01/04 1,545 1,575 1,528 1,575 36,900
2023/12/29 1,562 1,567 1,552 1,558 29,700
2023/12/28 1,549 1,567 1,547 1,562 21,900
2023/12/27 1,524 1,547 1,524 1,542 35,100
2023/12/26 1,518 1,531 1,516 1,524 27,600
2023/12/25 1,526 1,526 1,513 1,521 28,500
2023/12/22 1,523 1,542 1,515 1,524 24,000
2023/12/21 1,525 1,533 1,516 1,519 26,500
2023/12/20 1,532 1,544 1,529 1,535 16,400
2023/12/19 1,521 1,527 1,516 1,527 18,300
2023/12/18 1,532 1,532 1,501 1,521 29,300
2023/12/15 1,517 1,552 1,517 1,547 21,600
2023/12/14 1,533 1,610 1,505 1,507 39,100
2023/12/13 1,511 1,531 1,505 1,528 22,100
2023/12/12 1,539 1,539 1,507 1,508 42,200
2023/12/11 1,545 1,545 1,514 1,522 24,900
2023/12/08 1,537 1,537 1,512 1,521 39,000
2023/12/07 1,570 1,571 1,543 1,543 31,600
2023/12/06 1,591 1,595 1,576 1,585 23,800
2023/12/05 1,621 1,625 1,577 1,582 53,000
2023/12/04 1,620 1,625 1,602 1,620 45,100
2023/12/01 1,590 1,609 1,587 1,594 51,900
2023/11/30 1,563 1,585 1,563 1,585 19,200
2023/11/29 1,575 1,579 1,557 1,562 33,500
2023/11/28 1,623 1,623 1,559 1,568 83,800
2023/11/27 1,560 1,578 1,543 1,543 39,900
2023/11/24 1,540 1,557 1,539 1,549 54,900
2023/11/22 1,515 1,526 1,509 1,518 21,200
2023/11/21 1,505 1,518 1,498 1,515 30,400
2023/11/20 1,512 1,537 1,506 1,506 54,600
2023/11/17 1,506 1,526 1,506 1,512 32,400
2023/11/16 1,540 1,543 1,507 1,516 56,100
2023/11/15 1,546 1,551 1,520 1,544 41,200
2023/11/14 1,521 1,541 1,512 1,537 29,300
2023/11/13 1,519 1,534 1,504 1,515 47,900
2023/11/10 1,488 1,520 1,475 1,513 71,400
2023/11/09 1,500 1,515 1,485 1,489 68,200
2023/11/08 1,544 1,545 1,498 1,498 28,600
2023/11/07 1,523 1,543 1,517 1,528 39,200
2023/11/06 1,515 1,530 1,506 1,519 59,400
2023/11/02 1,498 1,498 1,477 1,487 74,900
2023/11/01 1,540 1,550 1,477 1,477 118,800
2023/10/31 1,532 1,582 1,494 1,527 234,800
2023/10/30 1,637 1,653 1,612 1,612 77,700
2023/10/27 1,631 1,663 1,631 1,659 26,200
2023/10/26 1,634 1,650 1,619 1,629 30,700
2023/10/25 1,660 1,662 1,630 1,636 33,400
2023/10/24 1,622 1,646 1,590 1,642 66,600
2023/10/23 1,630 1,642 1,622 1,625 34,400
2023/10/20 1,640 1,656 1,621 1,650 43,000
2023/10/19 1,660 1,660 1,634 1,640 41,900
2023/10/18 1,645 1,665 1,641 1,661 22,900
2023/10/17 1,682 1,682 1,634 1,640 20,800
2023/10/16 1,650 1,661 1,630 1,642 33,900
2023/10/13 1,678 1,690 1,670 1,675 23,200
2023/10/12 1,685 1,703 1,670 1,697 27,000
2023/10/11 1,685 1,685 1,669 1,670 16,400
2023/10/10 1,664 1,695 1,664 1,685 20,500
2023/10/06 1,652 1,674 1,639 1,664 34,400
2023/10/05 1,628 1,654 1,628 1,646 22,900
2023/10/04 1,635 1,643 1,606 1,614 94,600
2023/10/03 1,660 1,668 1,634 1,650 59,900
2023/10/02 1,674 1,703 1,662 1,662 27,000
2023/09/29 1,703 1,705 1,671 1,676 16,600
2023/09/28 1,708 1,714 1,690 1,697 27,700
2023/09/27 1,701 1,722 1,690 1,722 29,500
2023/09/26 1,725 1,727 1,710 1,715 18,800
2023/09/25 1,719 1,729 1,713 1,725 19,600
2023/09/22 1,680 1,721 1,671 1,708 45,100
2023/09/21 1,710 1,720 1,692 1,692 37,800
2023/09/20 1,724 1,729 1,702 1,710 37,900
2023/09/19 1,746 1,746 1,719 1,729 20,100
2023/09/15 1,741 1,752 1,735 1,740 22,200
2023/09/14 1,728 1,745 1,728 1,740 17,700
2023/09/13 1,740 1,748 1,722 1,726 20,000
2023/09/12 1,739 1,758 1,737 1,747 30,700
2023/09/11 1,722 1,733 1,712 1,733 24,600
2023/09/08 1,711 1,724 1,705 1,714 26,700
2023/09/07 1,731 1,738 1,717 1,719 35,500
2023/09/06 1,743 1,760 1,735 1,738 22,600
2023/09/05 1,735 1,750 1,715 1,743 36,600
2023/09/04 1,750 1,763 1,732 1,732 21,800
2023/09/01 1,757 1,761 1,746 1,746 15,900
2023/08/31 1,740 1,768 1,736 1,757 34,500
2023/08/30 1,740 1,747 1,730 1,732 30,500
2023/08/29 1,716 1,735 1,716 1,723 27,500
2023/08/28 1,714 1,740 1,709 1,737 41,500
2023/08/25 1,692 1,717 1,680 1,706 54,000
2023/08/24 1,700 1,711 1,694 1,702 30,800
2023/08/23 1,661 1,692 1,646 1,692 29,200
2023/08/22 1,652 1,670 1,648 1,653 29,900
2023/08/21 1,642 1,655 1,632 1,641 37,300
2023/08/18 1,640 1,658 1,633 1,642 52,000
2023/08/17 1,638 1,650 1,603 1,643 100,200
2023/08/16 1,666 1,684 1,641 1,641 110,300
2023/08/15 1,698 1,713 1,681 1,683 79,100
2023/08/14 1,686 1,708 1,673 1,695 52,800
2023/08/10 1,665 1,699 1,663 1,699 55,500
2023/08/09 1,660 1,678 1,652 1,664 65,300
2023/08/08 1,656 1,687 1,653 1,672 314,800
2023/08/07 1,665 1,665 1,627 1,641 327,400
2023/08/04 1,716 1,716 1,686 1,689 75,100
2023/08/03 1,740 1,741 1,704 1,714 62,000
2023/08/02 1,710 1,751 1,709 1,742 97,200
2023/08/01 1,653 1,725 1,653 1,720 186,800
2023/07/31 1,790 1,800 1,761 1,773 75,400
2023/07/28 1,781 1,805 1,770 1,789 109,900
2023/07/27 1,768 1,794 1,761 1,793 44,200
2023/07/26 1,782 1,790 1,761 1,781 20,000
2023/07/25 1,807 1,809 1,782 1,783 35,500
2023/07/24 1,788 1,812 1,775 1,801 53,900
2023/07/21 1,745 1,764 1,740 1,762 29,100
2023/07/20 1,790 1,797 1,753 1,761 34,300
2023/07/19 1,769 1,810 1,762 1,810 58,400
2023/07/18 1,755 1,766 1,750 1,760 31,800
2023/07/14 1,748 1,757 1,738 1,750 35,700
2023/07/13 1,709 1,740 1,701 1,735 30,300
2023/07/12 1,758 1,758 1,709 1,709 54,300
2023/07/11 1,755 1,776 1,740 1,748 35,800
2023/07/10 1,743 1,770 1,739 1,746 29,600
2023/07/07 1,726 1,763 1,713 1,743 29,900
2023/07/06 1,780 1,782 1,751 1,756 33,600
2023/07/05 1,814 1,827 1,791 1,796 33,700
2023/07/04 1,780 1,846 1,774 1,825 100,700
2023/07/03 1,712 1,806 1,711 1,774 140,900
2023/06/30 1,704 1,705 1,676 1,696 38,400
2023/06/29 1,680 1,709 1,676 1,693 60,000
2023/06/28 1,660 1,685 1,657 1,680 38,300
2023/06/27 1,651 1,659 1,636 1,659 63,500
2023/06/26 1,662 1,682 1,652 1,659 47,400
2023/06/23 1,683 1,691 1,650 1,662 50,100
2023/06/22 1,700 1,704 1,676 1,681 61,300
2023/06/21 1,698 1,710 1,690 1,708 24,100
2023/06/20 1,697 1,712 1,690 1,707 20,600
2023/06/19 1,701 1,725 1,689 1,705 42,600
2023/06/16 1,694 1,705 1,671 1,701 55,100
2023/06/15 1,686 1,699 1,680 1,681 38,300
2023/06/14 1,695 1,704 1,665 1,681 34,200
2023/06/13 1,679 1,685 1,666 1,680 42,500
2023/06/12 1,646 1,668 1,640 1,660 42,600
2023/06/09 1,637 1,640 1,622 1,640 37,900
2023/06/08 1,641 1,650 1,613 1,620 46,400
2023/06/07 1,664 1,675 1,644 1,645 48,400
2023/06/06 1,678 1,678 1,654 1,661 43,700

このページの先頭へ