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 |
---|---|---|---|---|---|
2024/04/22 | 340 | 342 | 335 | 340 | 130,900 |
2024/04/19 | 344 | 345 | 333 | 335 | 299,000 |
2024/04/18 | 343 | 352 | 343 | 347 | 128,900 |
2024/04/17 | 349 | 352 | 342 | 345 | 168,400 |
2024/04/16 | 359 | 359 | 347 | 347 | 315,900 |
2024/04/15 | 366 | 367 | 361 | 365 | 173,500 |
2024/04/12 | 367 | 376 | 366 | 369 | 141,800 |
2024/04/11 | 364 | 368 | 359 | 367 | 88,600 |
2024/04/10 | 366 | 370 | 364 | 364 | 118,200 |
2024/04/09 | 358 | 366 | 358 | 364 | 149,200 |
2024/04/08 | 365 | 365 | 355 | 358 | 191,200 |
2024/04/05 | 364 | 368 | 357 | 362 | 294,400 |
2024/04/04 | 372 | 373 | 363 | 369 | 241,300 |
2024/04/03 | 374 | 377 | 367 | 372 | 298,100 |
2024/04/02 | 381 | 389 | 377 | 385 | 512,600 |
2024/04/01 | 403 | 403 | 383 | 384 | 410,200 |
2024/03/29 | 401 | 408 | 396 | 400 | 273,100 |
2024/03/28 | 409 | 414 | 401 | 401 | 181,800 |
2024/03/27 | 413 | 416 | 406 | 412 | 214,500 |
2024/03/26 | 411 | 421 | 403 | 408 | 328,100 |
2024/03/25 | 420 | 420 | 407 | 407 | 376,900 |
2024/03/22 | 424 | 437 | 422 | 423 | 526,700 |
2024/03/21 | 417 | 430 | 413 | 426 | 1,346,500 |
2024/03/19 | 412 | 426 | 408 | 420 | 780,100 |
2024/03/18 | 396 | 422 | 391 | 410 | 1,954,800 |
2024/03/15 | 360 | 395 | 353 | 391 | 4,826,300 |
2024/03/14 | 359 | 359 | 332 | 335 | 677,800 |
2024/03/13 | 360 | 360 | 351 | 354 | 179,700 |
2024/03/12 | 356 | 361 | 351 | 361 | 154,700 |
2024/03/11 | 356 | 364 | 353 | 357 | 167,700 |
2024/03/08 | 360 | 367 | 358 | 360 | 190,700 |
2024/03/07 | 360 | 365 | 357 | 360 | 162,300 |
2024/03/06 | 357 | 360 | 354 | 357 | 234,100 |
2024/03/05 | 349 | 364 | 345 | 364 | 288,300 |
2024/03/04 | 350 | 353 | 346 | 348 | 283,500 |
2024/03/01 | 354 | 355 | 346 | 349 | 182,400 |
2024/02/29 | 356 | 357 | 351 | 355 | 94,900 |
2024/02/28 | 360 | 360 | 354 | 354 | 207,400 |
2024/02/27 | 357 | 363 | 356 | 360 | 149,800 |
2024/02/26 | 347 | 358 | 347 | 356 | 174,900 |
2024/02/22 | 352 | 352 | 344 | 351 | 115,300 |
2024/02/21 | 349 | 349 | 342 | 349 | 153,800 |
2024/02/20 | 356 | 358 | 348 | 349 | 155,600 |
2024/02/19 | 350 | 355 | 347 | 355 | 169,900 |
2024/02/16 | 342 | 349 | 338 | 348 | 168,200 |
2024/02/15 | 339 | 340 | 334 | 338 | 130,500 |
2024/02/14 | 335 | 339 | 332 | 337 | 183,400 |
2024/02/13 | 347 | 349 | 339 | 339 | 218,100 |
2024/02/09 | 344 | 352 | 341 | 346 | 176,300 |
2024/02/08 | 353 | 353 | 344 | 347 | 139,100 |
2024/02/07 | 353 | 353 | 345 | 350 | 227,600 |
2024/02/06 | 361 | 363 | 351 | 352 | 216,300 |
2024/02/05 | 367 | 370 | 362 | 363 | 215,900 |
2024/02/02 | 372 | 374 | 367 | 370 | 459,800 |
2024/02/01 | 364 | 372 | 361 | 370 | 333,800 |
2024/01/31 | 364 | 368 | 357 | 364 | 286,300 |
2024/01/30 | 347 | 363 | 346 | 361 | 995,900 |
2024/01/29 | 358 | 358 | 353 | 356 | 835,000 |
2024/01/26 | 367 | 368 | 362 | 364 | 321,300 |
2024/01/25 | 367 | 374 | 365 | 368 | 480,000 |
2024/01/24 | 368 | 374 | 365 | 369 | 261,600 |
2024/01/23 | 367 | 373 | 361 | 366 | 418,800 |
2024/01/22 | 351 | 369 | 351 | 367 | 414,000 |
2024/01/19 | 346 | 352 | 343 | 351 | 291,800 |
2024/01/18 | 349 | 352 | 345 | 346 | 296,900 |
2024/01/17 | 355 | 356 | 348 | 349 | 411,900 |
2024/01/16 | 358 | 367 | 354 | 356 | 339,200 |
2024/01/15 | 354 | 359 | 352 | 357 | 205,900 |
2024/01/12 | 367 | 367 | 355 | 358 | 503,300 |
2024/01/11 | 368 | 368 | 361 | 364 | 209,500 |
2024/01/10 | 370 | 370 | 365 | 366 | 227,900 |
2024/01/09 | 350 | 371 | 350 | 371 | 412,000 |
2024/01/05 | 362 | 363 | 346 | 348 | 477,600 |
2024/01/04 | 355 | 364 | 352 | 364 | 201,500 |
2023/12/29 | 364 | 367 | 360 | 367 | 186,700 |
2023/12/28 | 355 | 365 | 348 | 365 | 271,200 |
2023/12/27 | 345 | 352 | 342 | 352 | 351,800 |
2023/12/26 | 330 | 345 | 330 | 345 | 514,000 |
2023/12/25 | 335 | 335 | 323 | 327 | 387,700 |
2023/12/22 | 329 | 335 | 328 | 331 | 578,800 |
2023/12/21 | 336 | 338 | 325 | 329 | 547,000 |
2023/12/20 | 346 | 346 | 337 | 340 | 199,100 |
2023/12/19 | 330 | 356 | 330 | 339 | 823,600 |
2023/12/18 | 357 | 362 | 329 | 332 | 1,207,800 |
2023/12/15 | 383 | 390 | 357 | 365 | 1,818,200 |
2023/12/14 | 381 | 394 | 367 | 367 | 1,117,200 |
2023/12/13 | 350 | 358 | 350 | 357 | 189,300 |
2023/12/12 | 359 | 364 | 351 | 351 | 318,800 |
2023/12/11 | 362 | 366 | 354 | 356 | 363,300 |
2023/12/08 | 364 | 371 | 360 | 367 | 489,300 |
2023/12/07 | 363 | 367 | 358 | 360 | 329,900 |
2023/12/06 | 371 | 373 | 364 | 371 | 205,500 |
2023/12/05 | 382 | 382 | 365 | 365 | 460,500 |
2023/12/04 | 384 | 386 | 379 | 385 | 209,800 |
2023/12/01 | 383 | 383 | 376 | 377 | 158,600 |
2023/11/30 | 385 | 385 | 373 | 383 | 167,500 |
2023/11/29 | 380 | 387 | 378 | 383 | 259,100 |
2023/11/28 | 380 | 382 | 376 | 378 | 173,500 |
2023/11/27 | 377 | 383 | 376 | 379 | 172,500 |
2023/11/24 | 381 | 385 | 374 | 376 | 112,300 |
2023/11/22 | 381 | 385 | 375 | 379 | 244,700 |
2023/11/21 | 376 | 384 | 372 | 383 | 473,200 |
2023/11/20 | 366 | 375 | 366 | 372 | 425,700 |
2023/11/17 | 360 | 366 | 354 | 366 | 216,400 |
2023/11/16 | 359 | 362 | 354 | 357 | 130,700 |
2023/11/15 | 357 | 366 | 357 | 364 | 383,900 |
2023/11/14 | 350 | 353 | 344 | 353 | 237,600 |
2023/11/13 | 352 | 353 | 349 | 352 | 117,300 |
2023/11/10 | 352 | 353 | 343 | 349 | 201,200 |
2023/11/09 | 350 | 355 | 345 | 354 | 257,000 |
2023/11/08 | 359 | 363 | 351 | 351 | 314,100 |
2023/11/07 | 349 | 359 | 349 | 355 | 198,500 |
2023/11/06 | 349 | 356 | 346 | 352 | 280,300 |
2023/11/02 | 342 | 347 | 339 | 344 | 192,700 |
2023/11/01 | 330 | 347 | 329 | 346 | 312,500 |
2023/10/31 | 320 | 327 | 313 | 327 | 167,100 |
2023/10/30 | 317 | 320 | 314 | 318 | 172,000 |
2023/10/27 | 310 | 321 | 307 | 321 | 209,900 |
2023/10/26 | 312 | 319 | 306 | 309 | 422,800 |
2023/10/25 | 333 | 333 | 324 | 324 | 240,700 |
2023/10/24 | 325 | 335 | 320 | 335 | 458,100 |
2023/10/23 | 324 | 339 | 324 | 325 | 567,900 |
2023/10/20 | 307 | 326 | 307 | 324 | 431,300 |
2023/10/19 | 301 | 314 | 301 | 310 | 402,300 |
2023/10/18 | 305 | 309 | 299 | 308 | 357,400 |
2023/10/17 | 299 | 309 | 299 | 303 | 443,700 |
2023/10/16 | 307 | 309 | 297 | 301 | 613,500 |
2023/10/13 | 324 | 324 | 309 | 310 | 765,000 |
2023/10/12 | 330 | 331 | 325 | 328 | 236,100 |
2023/10/11 | 333 | 338 | 328 | 333 | 283,800 |
2023/10/10 | 337 | 340 | 332 | 334 | 197,900 |
2023/10/06 | 336 | 339 | 330 | 335 | 320,100 |
2023/10/05 | 328 | 349 | 328 | 340 | 352,000 |
2023/10/04 | 330 | 335 | 325 | 326 | 479,300 |
2023/10/03 | 352 | 352 | 336 | 337 | 631,100 |
2023/10/02 | 367 | 370 | 352 | 353 | 474,500 |
2023/09/29 | 369 | 376 | 367 | 367 | 183,000 |
2023/09/28 | 369 | 374 | 364 | 369 | 132,800 |
2023/09/27 | 366 | 369 | 366 | 368 | 101,800 |
2023/09/26 | 366 | 370 | 366 | 368 | 96,200 |
2023/09/25 | 365 | 371 | 360 | 371 | 131,900 |
2023/09/22 | 357 | 361 | 355 | 360 | 198,500 |
2023/09/21 | 369 | 371 | 361 | 362 | 211,600 |
2023/09/20 | 374 | 379 | 371 | 371 | 184,500 |
2023/09/19 | 375 | 383 | 370 | 381 | 248,300 |
2023/09/15 | 400 | 400 | 375 | 377 | 1,054,300 |
2023/09/14 | 405 | 405 | 397 | 398 | 226,800 |
2023/09/13 | 404 | 405 | 396 | 400 | 229,700 |
2023/09/12 | 400 | 410 | 399 | 405 | 208,800 |
2023/09/11 | 396 | 404 | 395 | 400 | 268,800 |
2023/09/08 | 390 | 395 | 388 | 393 | 160,600 |
2023/09/07 | 390 | 392 | 386 | 390 | 127,700 |
2023/09/06 | 393 | 395 | 389 | 394 | 83,500 |
2023/09/05 | 387 | 395 | 386 | 395 | 117,300 |
2023/09/04 | 383 | 388 | 382 | 388 | 102,400 |
2023/09/01 | 380 | 383 | 379 | 383 | 65,600 |
2023/08/31 | 380 | 387 | 380 | 383 | 167,300 |
2023/08/30 | 380 | 380 | 374 | 377 | 86,600 |
2023/08/29 | 371 | 378 | 371 | 378 | 73,600 |
2023/08/28 | 375 | 377 | 371 | 373 | 55,300 |
2023/08/25 | 363 | 375 | 363 | 373 | 97,500 |
2023/08/24 | 372 | 372 | 367 | 368 | 67,300 |
2023/08/23 | 364 | 371 | 363 | 369 | 77,700 |
2023/08/22 | 365 | 369 | 365 | 366 | 62,900 |
2023/08/21 | 358 | 369 | 358 | 365 | 130,000 |
2023/08/18 | 363 | 365 | 359 | 360 | 180,700 |
2023/08/17 | 364 | 366 | 353 | 366 | 358,200 |
2023/08/16 | 371 | 372 | 366 | 367 | 167,700 |
2023/08/15 | 372 | 380 | 366 | 377 | 255,900 |
2023/08/14 | 379 | 379 | 369 | 372 | 172,800 |
2023/08/10 | 367 | 380 | 363 | 380 | 261,200 |
2023/08/09 | 373 | 373 | 368 | 372 | 162,800 |
2023/08/08 | 378 | 381 | 372 | 373 | 155,800 |
2023/08/07 | 372 | 378 | 370 | 378 | 197,700 |
2023/08/04 | 378 | 379 | 372 | 375 | 220,600 |
2023/08/03 | 387 | 389 | 380 | 380 | 205,600 |
2023/08/02 | 391 | 396 | 386 | 394 | 174,600 |
2023/08/01 | 390 | 400 | 389 | 394 | 168,700 |
2023/07/31 | 397 | 398 | 387 | 392 | 250,800 |
2023/07/28 | 385 | 396 | 384 | 396 | 315,200 |
2023/07/27 | 382 | 390 | 381 | 387 | 195,700 |
2023/07/26 | 376 | 385 | 375 | 385 | 269,800 |
2023/07/25 | 371 | 378 | 368 | 375 | 250,300 |
2023/07/24 | 364 | 380 | 360 | 376 | 562,600 |
2023/07/21 | 374 | 375 | 364 | 364 | 634,600 |
2023/07/20 | 388 | 388 | 376 | 377 | 395,900 |
2023/07/19 | 388 | 390 | 384 | 388 | 175,900 |
2023/07/18 | 395 | 395 | 385 | 386 | 266,700 |
2023/07/14 | 402 | 402 | 395 | 396 | 241,000 |
2023/07/13 | 406 | 409 | 398 | 400 | 209,200 |
2023/07/12 | 410 | 410 | 403 | 406 | 213,200 |
2023/07/11 | 406 | 413 | 406 | 407 | 151,000 |
2023/07/10 | 406 | 411 | 401 | 406 | 310,600 |
2023/07/07 | 401 | 408 | 399 | 407 | 342,500 |
2023/07/06 | 405 | 412 | 402 | 404 | 263,100 |
2023/07/05 | 418 | 419 | 405 | 409 | 213,700 |
2023/07/04 | 401 | 423 | 401 | 418 | 390,800 |
2023/07/03 | 395 | 409 | 395 | 405 | 347,500 |
2023/06/30 | 389 | 394 | 384 | 393 | 494,500 |
2023/06/29 | 391 | 393 | 385 | 393 | 331,600 |