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

エンチョー(8208)の株価時系列情報

エンチョー(8208)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
2024/04/19 937 937 922 922 2,300
2024/04/18 935 939 935 938 5,900
2024/04/16 948 950 948 950 900
2024/04/12 950 950 950 950 1,200
2024/04/11 949 949 945 945 1,400
2024/04/10 945 950 945 950 1,200
2024/04/09 950 950 945 945 1,300
2024/04/08 949 950 947 947 700
2024/04/05 951 951 949 951 1,700
2024/04/04 950 950 947 947 800
2024/04/03 948 950 948 950 700
2024/04/02 947 947 947 947 100
2024/04/01 947 947 947 947 500
2024/03/29 947 947 947 947 100
2024/03/28 950 950 950 950 1,100
2024/03/27 966 967 951 967 2,700
2024/03/26 961 961 961 961 100
2024/03/25 956 965 956 963 500
2024/03/22 955 955 955 955 300
2024/03/21 947 947 947 947 500
2024/03/19 949 951 949 950 1,000
2024/03/15 950 950 950 950 1,100
2024/03/14 945 945 945 945 500
2024/03/13 949 949 947 947 1,500
2024/03/12 945 949 945 949 1,700
2024/03/11 949 949 941 945 2,400
2024/03/08 944 950 944 950 1,400
2024/03/07 950 959 950 959 400
2024/03/06 945 950 945 950 600
2024/03/05 965 965 943 943 900
2024/03/04 942 965 940 952 1,500
2024/03/01 948 948 942 942 900
2024/02/29 947 948 947 948 700
2024/02/28 960 960 952 952 900
2024/02/27 960 960 960 960 1,300
2024/02/26 960 964 960 960 1,700
2024/02/16 941 962 941 962 900
2024/02/15 959 959 941 941 2,700
2024/02/14 957 959 941 959 2,600
2024/02/13 945 960 945 959 2,400
2024/02/09 945 960 945 945 2,400
2024/02/08 970 970 945 945 1,900
2024/02/07 970 970 970 970 1,200
2024/02/06 970 970 970 970 500
2024/02/05 967 967 967 967 100
2024/02/02 965 971 965 971 400
2024/02/01 975 975 961 965 2,400
2024/01/31 990 990 990 990 500
2024/01/29 991 991 991 991 1,300
2024/01/26 991 991 991 991 100
2024/01/25 995 995 995 995 100
2024/01/24 989 995 989 995 600
2024/01/23 990 990 990 990 900
2024/01/22 990 990 990 990 300
2024/01/19 990 995 984 995 1,400
2024/01/18 990 995 990 990 700
2024/01/17 990 991 990 990 500
2024/01/16 992 992 990 990 700
2024/01/15 998 998 992 992 1,000
2024/01/12 992 1,006 992 1,006 1,800
2024/01/11 1,000 1,000 991 992 1,900
2024/01/10 1,000 1,000 1,000 1,000 1,100
2024/01/09 994 1,015 994 1,008 2,700
2024/01/05 1,002 1,007 996 1,006 1,800
2024/01/04 989 1,009 989 1,009 1,100
2023/12/28 981 981 981 981 200
2023/12/27 988 989 981 981 2,000
2023/12/25 988 988 988 988 200
2023/12/22 983 983 983 983 200
2023/12/21 985 985 982 983 2,700
2023/12/20 985 1,000 985 985 1,200
2023/12/19 989 989 978 985 1,000
2023/12/18 979 988 979 981 900
2023/12/15 990 990 990 990 800
2023/12/13 999 999 990 990 1,600
2023/12/12 1,000 1,000 998 999 1,800
2023/12/11 1,001 1,001 991 1,000 7,100
2023/12/08 992 992 991 991 800
2023/12/07 1,000 1,000 992 992 200
2023/12/06 1,000 1,021 980 1,000 12,000
2023/12/05 1,000 1,000 1,000 1,000 300
2023/12/04 991 1,000 991 1,000 1,400
2023/11/30 995 995 995 995 200
2023/11/27 995 995 995 995 200
2023/11/24 991 991 991 991 600
2023/11/22 995 995 995 995 100
2023/11/21 1,000 1,000 995 995 200
2023/11/20 995 1,000 995 1,000 300
2023/11/17 995 995 995 995 2,100
2023/11/16 995 995 995 995 500
2023/11/14 1,008 1,008 995 995 1,500
2023/11/13 1,008 1,008 1,008 1,008 1,000
2023/11/10 1,000 1,010 1,000 1,010 1,200
2023/11/07 992 1,000 992 1,000 300
2023/11/06 992 992 992 992 200
2023/11/02 992 992 991 992 1,000
2023/10/31 993 993 992 992 200
2023/10/30 995 995 995 995 200
2023/10/27 1,004 1,004 995 995 2,400
2023/10/26 995 1,004 980 1,004 2,500
2023/10/25 1,011 1,011 1,006 1,006 200
2023/10/24 1,004 1,012 1,004 1,012 200
2023/10/19 1,020 1,020 1,020 1,020 500
2023/10/18 1,000 1,000 1,000 1,000 400
2023/10/17 1,000 1,000 1,000 1,000 500
2023/10/16 1,001 1,001 1,000 1,000 1,200
2023/10/13 1,000 1,000 1,000 1,000 200
2023/10/12 1,007 1,007 1,007 1,007 1,100
2023/10/11 1,007 1,007 1,007 1,007 1,200
2023/10/10 1,000 1,008 1,000 1,008 1,600
2023/10/06 999 999 999 999 200
2023/10/05 996 996 996 996 500
2023/10/04 1,009 1,010 1,009 1,010 300
2023/10/03 1,011 1,012 1,011 1,012 300
2023/10/02 1,005 1,005 1,005 1,005 500
2023/09/27 1,004 1,005 1,002 1,003 1,200
2023/09/26 1,002 1,002 1,002 1,002 100
2023/09/25 1,008 1,008 1,008 1,008 200
2023/09/22 1,002 1,005 996 1,005 700
2023/09/14 1,005 1,005 1,005 1,005 400
2023/09/13 1,020 1,020 1,020 1,020 1,100
2023/09/12 1,008 1,022 1,000 1,022 2,200
2023/09/11 998 1,008 998 1,008 1,500
2023/09/08 998 998 998 998 500
2023/09/07 996 997 996 997 700
2023/09/06 1,003 1,003 995 996 3,500
2023/09/05 1,008 1,008 1,007 1,007 1,800
2023/09/04 1,008 1,008 1,008 1,008 500
2023/09/01 1,006 1,008 1,006 1,008 500
2023/08/31 1,008 1,008 1,008 1,008 100
2023/08/30 1,013 1,013 1,010 1,010 1,500
2023/08/29 1,013 1,013 1,013 1,013 100
2023/08/28 1,007 1,008 1,007 1,008 700
2023/08/25 1,011 1,011 1,006 1,006 200
2023/08/24 1,011 1,011 1,011 1,011 400
2023/08/23 1,008 1,010 1,008 1,010 500
2023/08/22 1,006 1,006 1,006 1,006 200
2023/08/21 1,006 1,006 1,006 1,006 500
2023/08/18 1,007 1,007 1,007 1,007 200
2023/08/17 1,007 1,008 1,007 1,007 700
2023/08/16 1,007 1,007 1,007 1,007 500
2023/08/15 1,027 1,027 1,006 1,007 2,400
2023/08/14 1,016 1,027 1,016 1,027 1,500
2023/08/10 1,010 1,025 1,010 1,016 1,400
2023/08/09 1,036 1,036 1,010 1,010 800
2023/08/08 1,036 1,036 1,036 1,036 100
2023/08/02 1,004 1,041 1,004 1,036 600
2023/08/01 1,004 1,005 1,001 1,001 800
2023/07/31 1,003 1,004 1,003 1,004 200
2023/07/28 1,015 1,015 1,009 1,009 800
2023/07/27 1,006 1,027 1,006 1,025 5,200
2023/07/26 1,022 1,064 1,022 1,064 3,300
2023/07/25 1,021 1,021 1,016 1,016 700
2023/07/24 1,010 1,015 1,010 1,015 600
2023/07/21 1,010 1,010 1,010 1,010 100
2023/07/20 1,003 1,010 1,003 1,005 700
2023/07/19 1,015 1,015 1,000 1,001 1,000
2023/07/18 1,013 1,016 1,013 1,015 500
2023/07/14 1,013 1,013 1,013 1,013 200
2023/07/13 1,013 1,013 1,013 1,013 200
2023/07/12 1,013 1,025 1,013 1,025 2,500
2023/07/11 1,031 1,031 1,011 1,011 2,100
2023/07/10 1,025 1,031 1,025 1,031 2,500
2023/07/07 1,010 1,016 1,010 1,016 1,100
2023/07/06 1,040 1,040 1,040 1,040 100
2023/07/05 1,044 1,044 1,025 1,025 600
2023/07/04 1,015 1,030 1,015 1,020 1,400
2023/06/29 1,017 1,017 1,016 1,016 3,100
2023/06/28 1,016 1,016 1,016 1,016 200
2023/06/27 1,010 1,010 1,010 1,010 700
2023/06/26 1,009 1,009 1,009 1,009 400
2023/06/23 1,010 1,010 1,010 1,010 100
2023/06/22 1,002 1,010 1,000 1,010 1,500
2023/06/21 1,002 1,002 1,002 1,002 1,400
2023/06/20 1,001 1,002 1,001 1,002 800
2023/06/19 1,001 1,001 1,001 1,001 400
2023/06/16 1,001 1,001 1,000 1,001 1,100
2023/06/15 1,001 1,001 1,001 1,001 400
2023/06/14 1,025 1,025 1,001 1,001 1,200
2023/06/13 1,021 1,036 1,021 1,036 1,400
2023/06/12 1,037 1,050 1,020 1,021 6,100
2023/06/09 1,036 1,037 1,036 1,037 400
2023/06/07 1,030 1,030 1,030 1,030 300
2023/06/05 1,059 1,059 1,021 1,021 1,200
2023/06/02 1,028 1,029 1,028 1,029 300
2023/06/01 1,015 1,043 1,015 1,020 1,200
2023/05/31 1,015 1,015 1,015 1,015 200
2023/05/30 1,015 1,018 1,015 1,015 500
2023/05/29 1,043 1,043 1,015 1,015 2,200
2023/05/25 1,043 1,043 1,043 1,043 100
2023/05/24 1,013 1,013 1,013 1,013 100
2023/05/23 1,013 1,013 1,013 1,013 300
2023/05/22 1,012 1,013 1,012 1,013 900
2023/05/17 1,016 1,050 1,016 1,050 2,500
2023/05/16 1,014 1,020 1,014 1,020 300
2023/05/15 1,011 1,011 1,011 1,011 400
2023/05/12 1,025 1,037 1,008 1,008 2,100
2023/05/11 1,035 1,035 1,025 1,025 1,200
2023/05/10 1,025 1,035 1,025 1,035 1,300
2023/05/09 1,020 1,020 1,020 1,020 100

このページの先頭へ