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
2022/12/29 1,001 1,001 1,001 1,001 100
2022/12/28 1,018 1,018 1,018 1,018 200
2022/12/27 1,018 1,018 1,018 1,018 3,100
2022/12/26 997 1,018 990 1,018 1,400
2022/12/23 982 984 982 984 600
2022/12/22 983 983 983 983 200
2022/12/21 981 983 981 981 1,000
2022/12/20 990 990 990 990 200
2022/12/19 1,000 1,000 990 990 600
2022/12/16 986 995 986 995 700
2022/12/15 987 987 987 987 700
2022/12/14 1,015 1,015 1,015 1,015 1,200
2022/12/13 1,017 1,017 1,000 1,000 4,600
2022/12/12 1,017 1,017 1,017 1,017 1,100
2022/12/08 995 1,002 995 1,002 1,000
2022/12/07 989 995 989 995 2,700
2022/12/05 990 990 990 990 400
2022/12/02 990 990 990 990 1,000
2022/12/01 1,000 1,001 983 985 2,300
2022/11/29 1,000 1,000 1,000 1,000 900
2022/11/28 1,009 1,009 1,009 1,009 1,100
2022/11/25 1,010 1,010 1,009 1,009 300
2022/11/22 999 1,014 999 1,014 300
2022/11/21 1,001 1,001 998 998 1,100
2022/11/17 1,002 1,002 1,000 1,001 800
2022/11/16 1,002 1,002 1,002 1,002 100
2022/11/15 1,002 1,002 1,002 1,002 500
2022/11/14 1,025 1,025 1,025 1,025 1,100
2022/11/11 1,005 1,026 1,005 1,025 1,800
2022/11/10 1,002 1,005 990 1,005 1,500
2022/11/08 1,000 1,002 1,000 1,002 600
2022/11/07 1,000 1,000 1,000 1,000 700
2022/11/04 1,006 1,006 1,006 1,006 100
2022/11/02 1,018 1,018 1,018 1,018 1,300
2022/11/01 1,009 1,018 1,009 1,018 300
2022/10/25 1,002 1,002 1,002 1,002 100
2022/10/24 1,002 1,002 1,002 1,002 200
2022/10/17 992 1,002 992 1,002 2,000
2022/10/14 1,033 1,033 1,003 1,022 900
2022/10/13 1,035 1,035 1,033 1,033 1,200
2022/10/12 1,046 1,061 1,046 1,061 1,300
2022/10/11 1,050 1,050 1,046 1,046 1,300
2022/10/07 1,050 1,050 1,050 1,050 100
2022/10/06 1,051 1,051 1,051 1,051 200
2022/10/04 1,030 1,051 1,030 1,051 400
2022/10/03 1,030 1,030 1,030 1,030 200
2022/09/30 1,060 1,060 1,030 1,030 700
2022/09/29 1,050 1,050 1,050 1,050 100
2022/09/28 1,050 1,050 1,050 1,050 1,600
2022/09/27 1,028 1,060 1,028 1,060 500
2022/09/26 1,055 1,058 1,025 1,025 900
2022/09/22 1,055 1,058 1,055 1,055 800
2022/09/21 1,054 1,055 1,054 1,055 300
2022/09/20 1,054 1,054 1,054 1,054 300
2022/09/16 1,070 1,070 1,070 1,070 200
2022/09/15 1,070 1,070 1,069 1,070 400
2022/09/14 1,091 1,094 1,070 1,070 2,200
2022/09/13 1,091 1,091 1,091 1,091 1,100
2022/09/12 1,094 1,106 1,091 1,091 1,300
2022/09/09 1,090 1,090 1,090 1,090 300
2022/09/08 1,080 1,090 1,080 1,090 400
2022/09/07 1,083 1,083 1,080 1,080 300
2022/09/06 1,090 1,090 1,090 1,090 100
2022/09/02 1,085 1,085 1,085 1,085 600
2022/09/01 1,086 1,086 1,085 1,085 400
2022/08/31 1,082 1,085 1,082 1,083 700
2022/08/30 1,081 1,081 1,081 1,081 800
2022/08/29 1,085 1,094 1,080 1,081 1,200
2022/08/26 1,086 1,086 1,077 1,077 700
2022/08/25 1,091 1,091 1,088 1,088 700
2022/08/22 1,105 1,105 1,105 1,105 200
2022/08/17 1,126 1,126 1,126 1,126 900
2022/08/16 1,099 1,110 1,099 1,110 1,200
2022/08/15 1,094 1,094 1,093 1,094 2,100
2022/08/10 1,077 1,078 1,077 1,078 1,000
2022/08/09 1,070 1,077 1,070 1,077 400
2022/08/08 1,078 1,078 1,070 1,070 400
2022/08/03 1,080 1,080 1,080 1,080 200
2022/08/02 1,080 1,080 1,080 1,080 100
2022/07/27 1,090 1,091 1,090 1,090 1,300
2022/07/25 1,080 1,090 1,080 1,090 300
2022/07/22 1,053 1,134 1,053 1,087 2,100
2022/07/21 1,062 1,099 1,040 1,099 700
2022/07/20 1,064 1,064 1,064 1,064 100
2022/07/15 1,142 1,142 1,142 1,142 300
2022/07/14 1,122 1,140 1,122 1,140 2,100
2022/07/13 1,105 1,130 1,105 1,122 2,500
2022/07/12 1,085 1,105 1,085 1,105 2,700
2022/07/11 1,060 1,085 1,060 1,085 2,900
2022/07/08 1,050 1,060 1,050 1,060 2,200
2022/07/05 1,027 1,027 1,027 1,027 100
2022/07/04 1,050 1,050 1,048 1,048 400
2022/06/30 1,020 1,020 1,020 1,020 200
2022/06/28 1,050 1,050 1,050 1,050 2,800
2022/06/27 1,045 1,050 1,045 1,050 900
2022/06/22 1,000 1,030 1,000 1,030 1,100
2022/06/21 1,020 1,020 1,020 1,020 900
2022/06/20 1,007 1,017 1,007 1,014 1,900
2022/06/16 1,050 1,050 1,050 1,050 300
2022/06/15 1,030 1,049 1,030 1,049 300
2022/06/14 1,051 1,051 1,051 1,051 2,000
2022/06/13 1,021 1,036 1,021 1,036 400
2022/06/10 1,053 1,053 1,007 1,021 9,000
2022/06/09 1,035 1,053 1,035 1,053 600
2022/06/08 1,030 1,062 1,030 1,062 2,800
2022/06/06 1,028 1,028 1,028 1,028 100
2022/06/02 1,028 1,028 1,028 1,028 100
2022/06/01 1,038 1,038 1,038 1,038 300
2022/05/31 1,038 1,038 1,017 1,017 700
2022/05/27 1,045 1,045 1,045 1,045 1,300
2022/05/26 1,044 1,049 1,044 1,045 1,000
2022/05/25 1,045 1,045 1,045 1,045 200
2022/05/24 1,034 1,045 1,034 1,045 200
2022/05/16 1,018 1,018 1,018 1,018 200
2022/05/12 1,031 1,048 1,031 1,048 1,300
2022/05/11 1,031 1,031 1,031 1,031 1,100
2022/05/10 1,021 1,045 1,001 1,031 3,200
2022/05/06 1,021 1,021 1,021 1,021 200
2022/04/27 1,027 1,027 1,014 1,014 1,300
2022/04/25 1,027 1,027 1,027 1,027 200
2022/04/21 1,000 1,000 1,000 1,000 100
2022/04/20 1,000 1,000 1,000 1,000 800
2022/04/14 1,012 1,012 1,012 1,012 400
2022/04/13 1,022 1,022 1,022 1,022 2,500
2022/04/12 1,020 1,038 1,020 1,028 2,000
2022/04/11 1,013 1,013 1,013 1,013 200
2022/04/06 999 999 999 999 100
2022/04/05 999 999 999 999 600
2022/03/30 1,006 1,006 1,006 1,006 100
2022/03/29 1,003 1,012 1,003 1,012 800
2022/03/28 1,002 1,003 1,002 1,003 1,100
2022/03/25 1,002 1,002 1,002 1,002 900
2022/03/22 1,002 1,002 1,002 1,002 500
2022/03/14 1,002 1,002 1,002 1,002 1,200
2022/03/11 991 1,002 991 1,002 1,400
2022/03/10 995 995 991 991 1,500
2022/03/09 990 995 990 995 400
2022/03/02 985 1,000 985 1,000 800
2022/02/28 988 988 973 980 1,600
2022/02/25 988 988 988 988 100
2022/02/21 975 975 974 974 700
2022/02/16 980 980 972 972 300
2022/02/15 990 990 990 990 1,300
2022/02/14 990 990 990 990 1,300
2022/02/10 1,000 1,000 995 995 2,100
2022/02/09 976 1,000 976 1,000 700
2022/02/08 974 974 974 974 500
2022/02/03 974 974 960 970 1,200
2022/02/02 963 963 963 963 1,000
2022/02/01 977 977 977 977 200
2022/01/28 983 983 983 983 100
2022/01/27 983 983 983 983 1,300
2022/01/26 983 983 983 983 100
2022/01/25 991 991 991 991 200
2022/01/17 1,000 1,000 976 976 4,100
2022/01/13 989 1,015 989 1,015 3,100
2022/01/12 987 989 980 989 3,200
2022/01/11 988 988 975 975 3,300
2022/01/06 974 988 974 988 800
2022/01/05 974 974 974 974 100
2022/01/04 973 974 972 972 3,100

このページの先頭へ