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

エニグモ(3665)の株価時系列情報

エニグモ(3665)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
2026/08/07 400 403 400 402 69,200
2026/08/06 399 404 399 399 109,000
2026/08/05 401 402 398 399 98,000
2026/08/04 399 400 398 400 97,800
2026/08/03 403 404 398 398 181,700
2026/07/31 404 406 400 403 167,900
2026/07/30 400 404 398 402 401,300
2026/07/29 414 417 406 406 306,000
2026/07/28 420 420 412 414 150,200
2026/07/27 410 420 410 418 280,600
2026/07/24 408 410 407 407 87,600
2026/07/23 410 412 408 408 106,900
2026/07/22 406 410 406 408 111,700
2026/07/21 405 410 403 410 221,800
2026/07/17 405 407 402 404 125,900
2026/07/16 408 412 403 404 250,700
2026/07/15 404 408 403 407 130,100
2026/07/14 402 408 402 404 91,900
2026/07/13 403 410 402 402 169,800
2026/07/10 406 408 400 401 209,800
2026/07/09 404 407 404 407 95,000
2026/07/08 405 407 403 406 92,700
2026/07/07 404 408 402 406 187,200
2026/07/06 400 407 398 404 268,200
2026/07/03 390 397 386 395 273,700
2026/07/02 384 390 381 388 184,600
2026/07/01 381 384 380 384 128,000
2026/06/30 381 382 379 381 153,900
2026/06/29 378 381 377 379 222,500
2026/06/26 376 377 374 376 149,400
2026/06/25 375 380 372 375 222,300
2026/06/24 371 375 370 370 150,500
2026/06/23 372 372 369 371 88,500
2026/06/22 374 374 365 370 231,100
2026/06/19 378 378 374 374 122,100
2026/06/18 379 380 374 375 149,400
2026/06/17 375 379 373 375 156,600
2026/06/16 373 373 360 367 258,800
2026/06/15 377 386 366 373 675,700
2026/06/12 349 374 340 370 773,000
2026/06/11 345 347 343 343 149,300
2026/06/10 354 354 348 348 118,800
2026/06/09 356 358 354 357 269,800
2026/06/08 349 354 348 353 172,300
2026/06/05 351 356 350 350 146,900
2026/06/04 354 354 350 350 159,600
2026/06/03 353 353 349 351 119,300
2026/06/02 353 354 349 353 149,500
2026/06/01 363 363 353 354 175,400
2026/05/29 360 363 359 362 129,600
2026/05/28 356 361 354 359 130,600
2026/05/27 356 356 350 355 138,800
2026/05/26 351 357 350 353 156,000
2026/05/25 364 364 350 352 308,300
2026/05/22 360 363 360 360 87,300
2026/05/21 363 367 360 360 142,600
2026/05/20 368 369 360 361 251,300
2026/05/19 370 372 367 367 144,900
2026/05/18 372 372 367 370 109,700
2026/05/15 371 374 368 370 150,300
2026/05/14 372 372 365 367 284,000
2026/05/13 372 374 371 372 97,400
2026/05/12 376 376 372 372 65,200
2026/05/11 377 377 372 372 91,600
2026/05/08 379 380 375 377 130,400
2026/05/07 376 381 376 380 143,000
2026/05/01 376 377 371 376 153,800
2026/04/30 374 378 371 376 172,600
2026/04/28 378 379 371 372 151,500
2026/04/27 375 378 372 378 173,700
2026/04/24 380 380 370 370 325,000
2026/04/23 380 382 375 378 161,600
2026/04/22 388 388 380 380 132,200
2026/04/21 389 389 383 384 127,500
2026/04/20 389 391 387 388 108,000
2026/04/17 389 392 387 391 65,500
2026/04/16 388 392 386 390 152,500
2026/04/15 384 390 383 387 198,100
2026/04/14 382 384 377 379 108,700
2026/04/13 383 385 379 381 162,600
2026/04/10 389 390 379 380 297,100
2026/04/09 395 396 386 386 174,400
2026/04/08 390 395 386 393 502,000
2026/04/07 388 390 384 385 128,000
2026/04/06 383 388 383 386 130,300
2026/04/03 384 389 383 386 117,800
2026/03/27 382 396 382 396 292,100
2026/03/26 394 395 380 382 266,000
2026/03/25 393 398 391 392 183,800
2026/03/24 380 391 380 389 410,100
2026/03/23 378 379 366 368 457,200
2026/03/19 390 393 380 380 240,000
2026/03/18 381 396 379 396 446,000
2026/03/17 386 392 375 381 858,700
2026/03/16 411 411 382 388 910,000
2026/03/13 410 416 409 414 164,800
2026/03/12 417 417 410 410 158,400
2026/03/11 418 422 416 419 227,300
2026/03/10 417 419 414 416 182,300
2026/03/09 410 413 403 411 356,000
2026/03/06 414 421 413 420 271,500
2026/03/05 414 424 412 418 379,500
2026/03/04 413 415 402 406 436,000
2026/03/03 418 420 411 413 366,600
2026/03/02 425 426 407 410 662,300
2026/02/27 411 432 410 431 530,200
2026/02/26 401 409 400 406 432,900
2026/02/25 406 407 400 400 426,700
2026/02/24 406 409 402 406 432,600
2026/02/20 408 409 402 404 210,200
2026/02/19 412 413 406 408 391,200
2026/02/18 404 408 404 404 117,300
2026/02/17 405 411 403 403 239,400
2026/02/16 410 413 404 404 423,800
2026/02/13 409 411 404 411 216,300
2026/02/12 414 414 408 410 298,100
2026/02/10 407 415 404 409 296,800
2026/02/09 420 420 402 403 407,500
2026/02/06 412 418 409 414 297,900
2026/02/05 406 416 404 412 409,500
2026/02/04 401 406 399 403 401,800
2026/02/03 403 405 398 400 594,900
2026/02/02 405 411 395 395 763,500
2026/01/30 424 434 401 403 1,331,200
2026/01/29 444 478 418 432 2,220,100
2026/01/28 510 516 490 510 1,718,300
2026/01/27 513 515 509 511 535,100
2026/01/26 520 523 508 511 912,200
2026/01/23 512 522 511 520 664,900
2026/01/22 514 518 508 511 585,200
2026/01/21 513 515 510 510 436,900
2026/01/20 520 520 511 513 367,200
2026/01/19 520 525 510 512 1,023,300
2026/01/16 506 520 501 514 1,187,700
2026/01/15 484 507 484 502 1,372,500
2026/01/14 484 486 479 482 630,100
2026/01/13 493 496 475 478 1,564,600
2026/01/09 485 494 485 488 611,200
2026/01/08 500 504 482 485 1,388,900
2026/01/07 486 499 482 497 1,075,700
2026/01/06 476 490 475 484 878,200
2026/01/05 471 476 468 471 892,200
2025/12/30 471 472 465 467 588,200
2025/12/29 450 472 440 467 1,460,200
2025/12/26 435 446 434 446 532,500
2025/12/25 435 437 432 432 329,600
2025/12/24 433 436 430 432 280,000
2025/12/23 425 433 424 432 267,700
2025/12/22 431 434 420 424 493,900
2025/12/19 426 433 425 432 317,300
2025/12/18 421 425 419 424 271,900
2025/12/17 430 430 412 420 705,800
2025/12/16 418 437 416 427 1,341,200
2025/12/15 416 418 405 410 938,000
2025/12/12 410 413 406 412 488,800
2025/12/11 411 412 407 410 174,300
2025/12/10 409 411 404 410 249,900
2025/12/09 412 414 401 405 488,300
2025/12/08 410 412 407 412 276,100
2025/12/05 405 409 403 403 270,000
2025/12/04 403 405 402 405 118,900
2025/12/03 403 405 401 401 145,200
2025/12/02 408 408 400 402 297,200
2025/12/01 417 417 405 406 493,400
2025/11/28 409 418 407 418 656,300
2025/11/27 402 408 400 408 359,100
2025/11/26 399 402 398 401 183,100
2025/11/25 404 404 395 397 299,900
2025/11/21 390 400 390 400 241,700
2025/11/20 395 397 391 391 248,100
2025/11/19 395 398 391 392 282,700
2025/11/18 397 399 391 392 400,800
2025/11/17 410 411 397 398 503,700
2025/11/14 409 411 408 409 192,500
2025/11/13 414 414 409 413 143,300
2025/11/12 410 415 408 415 200,000
2025/11/11 415 416 405 408 182,800
2025/11/10 401 414 401 414 276,800
2025/11/07 400 402 395 400 379,300
2025/11/06 405 405 399 401 234,300
2025/11/05 408 408 399 401 474,600
2025/11/04 409 416 406 409 419,600
2025/10/31 414 415 408 409 307,900
2025/10/30 412 416 411 413 207,600
2025/10/29 420 420 411 412 235,800
2025/10/28 416 421 412 420 231,900
2025/10/27 423 428 412 417 481,100
2025/10/24 417 426 416 422 294,900
2025/10/23 414 419 410 416 274,200
2025/10/22 404 414 402 414 302,500
2025/10/21 404 404 398 404 236,900
2025/10/20 402 406 400 404 322,400
2025/10/17 400 402 396 402 353,600
2025/10/16 410 413 396 399 684,600
2025/10/15 399 406 394 404 335,800
2025/10/14 392 404 392 393 587,800
2025/10/10 400 400 390 395 472,900
2025/10/09 407 408 399 400 492,500
2025/10/08 406 410 402 405 287,200
2025/10/07 409 412 403 408 205,300

このページの先頭へ