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 |
|---|---|---|---|---|---|
| 2025/06/13 | 312 | 313 | 271 | 285 | 535,700 |
| 2025/06/12 | 308 | 312 | 308 | 312 | 58,700 |
| 2025/06/11 | 310 | 310 | 306 | 307 | 63,400 |
| 2025/06/10 | 311 | 312 | 307 | 307 | 64,700 |
| 2025/06/09 | 308 | 310 | 307 | 309 | 52,300 |
| 2025/06/06 | 307 | 310 | 306 | 306 | 55,000 |
| 2025/06/05 | 309 | 312 | 307 | 308 | 66,300 |
| 2025/06/04 | 307 | 312 | 307 | 309 | 161,500 |
| 2025/06/03 | 304 | 309 | 301 | 308 | 148,600 |
| 2025/06/02 | 301 | 306 | 300 | 305 | 82,000 |
| 2025/05/30 | 296 | 303 | 296 | 303 | 123,200 |
| 2025/05/29 | 296 | 302 | 295 | 298 | 173,400 |
| 2025/05/28 | 298 | 298 | 293 | 296 | 143,100 |
| 2025/05/27 | 297 | 297 | 293 | 295 | 83,900 |
| 2025/05/26 | 294 | 297 | 293 | 297 | 88,300 |
| 2025/05/23 | 293 | 299 | 290 | 293 | 181,300 |
| 2025/05/22 | 286 | 295 | 286 | 292 | 132,500 |
| 2025/05/21 | 292 | 294 | 288 | 289 | 50,000 |
| 2025/05/20 | 285 | 295 | 285 | 290 | 194,000 |
| 2025/05/19 | 283 | 288 | 283 | 285 | 185,400 |
| 2025/05/16 | 281 | 287 | 278 | 286 | 142,400 |
| 2025/05/15 | 281 | 284 | 280 | 280 | 100,400 |
| 2025/05/14 | 284 | 284 | 278 | 284 | 148,100 |
| 2025/05/13 | 288 | 290 | 284 | 284 | 156,800 |
| 2025/05/12 | 287 | 292 | 285 | 289 | 180,600 |
| 2025/05/09 | 283 | 287 | 283 | 285 | 135,600 |
| 2025/05/08 | 283 | 286 | 281 | 283 | 138,900 |
| 2025/05/07 | 282 | 285 | 282 | 285 | 146,200 |
| 2025/05/02 | 285 | 286 | 282 | 285 | 187,600 |
| 2025/05/01 | 289 | 289 | 285 | 285 | 267,300 |
| 2025/04/30 | 290 | 292 | 287 | 292 | 191,600 |
| 2025/04/28 | 289 | 293 | 289 | 290 | 181,300 |
| 2025/04/25 | 289 | 292 | 287 | 288 | 214,200 |
| 2025/04/24 | 291 | 294 | 289 | 291 | 113,800 |
| 2025/04/23 | 296 | 297 | 290 | 294 | 218,700 |
| 2025/04/22 | 298 | 300 | 293 | 293 | 154,300 |
| 2025/04/21 | 283 | 302 | 283 | 301 | 277,500 |
| 2025/04/18 | 281 | 288 | 281 | 285 | 107,000 |
| 2025/04/17 | 281 | 283 | 277 | 277 | 81,900 |
| 2025/04/16 | 278 | 283 | 277 | 280 | 101,700 |
| 2025/04/15 | 283 | 284 | 276 | 276 | 87,100 |
| 2025/04/14 | 278 | 284 | 277 | 283 | 173,400 |
| 2025/04/11 | 258 | 273 | 256 | 271 | 210,400 |
| 2025/04/10 | 273 | 273 | 265 | 265 | 199,300 |
| 2025/04/09 | 260 | 260 | 250 | 252 | 364,300 |
| 2025/04/08 | 264 | 274 | 263 | 267 | 183,100 |
| 2025/04/07 | 251 | 259 | 246 | 250 | 282,300 |
| 2025/04/04 | 282 | 283 | 268 | 275 | 327,200 |
| 2025/04/03 | 282 | 288 | 281 | 285 | 169,200 |
| 2025/04/02 | 290 | 291 | 286 | 287 | 121,700 |
| 2025/04/01 | 294 | 296 | 287 | 288 | 171,600 |
| 2025/03/31 | 296 | 296 | 293 | 293 | 234,500 |
| 2025/03/28 | 304 | 306 | 297 | 297 | 146,200 |
| 2025/03/27 | 297 | 306 | 297 | 306 | 246,500 |
| 2025/03/26 | 298 | 302 | 296 | 300 | 163,800 |
| 2025/03/25 | 293 | 296 | 292 | 293 | 208,700 |
| 2025/03/24 | 296 | 300 | 293 | 293 | 465,100 |
| 2025/03/21 | 300 | 304 | 296 | 304 | 337,800 |
| 2025/03/19 | 306 | 307 | 300 | 300 | 227,000 |
| 2025/03/18 | 319 | 319 | 307 | 307 | 490,400 |
| 2025/03/17 | 325 | 353 | 313 | 320 | 1,329,500 |
| 2025/03/14 | 319 | 325 | 317 | 323 | 96,700 |
| 2025/03/13 | 320 | 322 | 315 | 318 | 51,700 |
| 2025/03/12 | 310 | 319 | 310 | 318 | 108,800 |
| 2025/03/11 | 314 | 315 | 307 | 315 | 108,600 |
| 2025/03/10 | 313 | 316 | 310 | 316 | 65,500 |
| 2025/03/07 | 313 | 319 | 310 | 310 | 166,800 |
| 2025/03/06 | 313 | 320 | 313 | 319 | 174,400 |
| 2025/03/05 | 311 | 313 | 307 | 311 | 84,500 |
| 2025/03/04 | 308 | 311 | 306 | 309 | 91,000 |
| 2025/03/03 | 315 | 316 | 308 | 311 | 202,300 |
| 2025/02/28 | 318 | 318 | 310 | 310 | 180,400 |
| 2025/02/27 | 322 | 323 | 318 | 319 | 39,400 |
| 2025/02/26 | 315 | 323 | 315 | 322 | 121,500 |
| 2025/02/25 | 321 | 326 | 316 | 317 | 254,100 |
| 2025/02/21 | 338 | 338 | 324 | 327 | 169,800 |
| 2025/02/20 | 335 | 340 | 333 | 338 | 266,600 |
| 2025/02/19 | 332 | 337 | 332 | 336 | 73,000 |
| 2025/02/18 | 333 | 337 | 330 | 337 | 90,700 |
| 2025/02/17 | 337 | 338 | 332 | 334 | 54,900 |
| 2025/02/14 | 342 | 343 | 337 | 338 | 65,000 |
| 2025/02/13 | 345 | 345 | 338 | 344 | 134,200 |
| 2025/02/12 | 345 | 346 | 335 | 342 | 132,600 |
| 2025/02/10 | 344 | 351 | 335 | 344 | 190,300 |
| 2025/02/07 | 342 | 345 | 341 | 345 | 139,200 |
| 2025/02/06 | 338 | 343 | 338 | 342 | 145,300 |
| 2025/02/05 | 334 | 338 | 333 | 336 | 107,000 |
| 2025/02/04 | 330 | 336 | 330 | 332 | 123,200 |
| 2025/02/03 | 325 | 327 | 318 | 325 | 121,900 |
| 2025/01/31 | 328 | 329 | 322 | 324 | 488,600 |
| 2025/01/30 | 321 | 327 | 317 | 324 | 650,600 |
| 2025/01/29 | 329 | 337 | 328 | 332 | 892,400 |
| 2025/01/28 | 333 | 337 | 331 | 332 | 221,900 |
| 2025/01/27 | 330 | 337 | 330 | 331 | 181,600 |
| 2025/01/24 | 325 | 330 | 323 | 325 | 137,600 |
| 2025/01/23 | 330 | 333 | 325 | 325 | 197,900 |
| 2025/01/22 | 325 | 335 | 325 | 330 | 199,500 |
| 2025/01/21 | 326 | 330 | 324 | 325 | 301,800 |
| 2025/01/20 | 317 | 326 | 315 | 323 | 202,800 |
| 2025/01/17 | 317 | 322 | 314 | 317 | 520,600 |
| 2025/01/16 | 307 | 323 | 306 | 322 | 572,900 |
| 2025/01/15 | 306 | 307 | 302 | 305 | 102,300 |
| 2025/01/14 | 306 | 310 | 306 | 307 | 99,000 |
| 2025/01/10 | 310 | 312 | 306 | 308 | 49,200 |
| 2025/01/09 | 311 | 311 | 307 | 308 | 94,000 |
| 2025/01/08 | 319 | 319 | 311 | 311 | 121,000 |
| 2025/01/07 | 315 | 319 | 313 | 319 | 189,500 |
| 2025/01/06 | 310 | 318 | 307 | 312 | 304,400 |
| 2024/12/30 | 310 | 313 | 307 | 311 | 169,100 |
| 2024/12/27 | 305 | 310 | 304 | 309 | 249,600 |
| 2024/12/26 | 297 | 306 | 297 | 305 | 377,000 |
| 2024/12/25 | 290 | 295 | 288 | 295 | 220,400 |
| 2024/12/24 | 290 | 290 | 285 | 289 | 149,000 |
| 2024/12/23 | 291 | 293 | 287 | 290 | 165,900 |
| 2024/12/20 | 295 | 295 | 290 | 291 | 58,600 |
| 2024/12/19 | 291 | 295 | 289 | 293 | 143,200 |
| 2024/12/18 | 298 | 298 | 294 | 294 | 94,600 |
| 2024/12/17 | 297 | 299 | 294 | 298 | 76,700 |
| 2024/12/16 | 295 | 297 | 287 | 297 | 318,500 |
| 2024/12/13 | 293 | 295 | 291 | 295 | 177,200 |
| 2024/12/12 | 294 | 295 | 292 | 295 | 91,500 |
| 2024/12/11 | 295 | 295 | 291 | 292 | 58,200 |
| 2024/12/10 | 298 | 298 | 295 | 296 | 53,000 |
| 2024/12/09 | 296 | 298 | 294 | 298 | 63,900 |
| 2024/12/06 | 300 | 300 | 292 | 293 | 111,400 |
| 2024/12/05 | 298 | 300 | 296 | 298 | 47,700 |
| 2024/12/04 | 300 | 300 | 297 | 299 | 69,900 |
| 2024/12/03 | 303 | 306 | 300 | 300 | 73,400 |
| 2024/12/02 | 300 | 304 | 300 | 304 | 34,100 |
| 2024/11/29 | 303 | 304 | 300 | 300 | 44,500 |
| 2024/11/28 | 299 | 303 | 299 | 302 | 68,800 |
| 2024/11/27 | 304 | 304 | 299 | 302 | 60,400 |
| 2024/11/26 | 300 | 304 | 299 | 304 | 48,000 |
| 2024/11/25 | 302 | 303 | 300 | 301 | 81,900 |
| 2024/11/22 | 293 | 302 | 292 | 302 | 138,000 |
| 2024/11/21 | 292 | 295 | 292 | 294 | 65,300 |
| 2024/11/20 | 294 | 298 | 291 | 294 | 100,000 |
| 2024/11/19 | 292 | 298 | 292 | 296 | 72,900 |
| 2024/11/18 | 291 | 293 | 289 | 290 | 73,000 |
| 2024/11/15 | 294 | 294 | 289 | 292 | 110,400 |
| 2024/11/14 | 297 | 297 | 291 | 294 | 119,300 |
| 2024/11/13 | 295 | 297 | 293 | 297 | 147,400 |
| 2024/11/12 | 297 | 300 | 296 | 296 | 66,700 |
| 2024/11/11 | 301 | 301 | 297 | 300 | 65,500 |
| 2024/11/08 | 303 | 306 | 301 | 301 | 51,900 |
| 2024/11/07 | 303 | 306 | 299 | 300 | 80,700 |
| 2024/11/06 | 300 | 306 | 300 | 303 | 58,500 |
| 2024/11/05 | 304 | 304 | 299 | 301 | 31,600 |
| 2024/11/01 | 303 | 304 | 299 | 299 | 74,000 |
| 2024/10/31 | 304 | 306 | 302 | 305 | 80,300 |
| 2024/10/30 | 304 | 306 | 300 | 304 | 332,000 |
| 2024/10/29 | 307 | 309 | 304 | 307 | 71,400 |
| 2024/10/28 | 298 | 310 | 294 | 310 | 171,200 |
| 2024/10/25 | 300 | 302 | 294 | 296 | 163,000 |
| 2024/10/24 | 299 | 301 | 298 | 300 | 131,100 |
| 2024/10/23 | 310 | 310 | 301 | 301 | 158,100 |
| 2024/10/22 | 313 | 315 | 309 | 311 | 141,700 |
| 2024/10/21 | 312 | 315 | 311 | 315 | 41,100 |
| 2024/10/18 | 313 | 315 | 311 | 312 | 54,000 |
| 2024/10/17 | 313 | 315 | 311 | 313 | 82,700 |
| 2024/10/16 | 317 | 320 | 314 | 314 | 65,100 |
| 2024/10/15 | 321 | 321 | 317 | 319 | 88,200 |
| 2024/10/11 | 319 | 322 | 317 | 317 | 66,000 |
| 2024/10/10 | 322 | 322 | 317 | 318 | 197,000 |
| 2024/10/09 | 323 | 323 | 317 | 322 | 106,300 |
| 2024/10/08 | 324 | 324 | 316 | 321 | 217,100 |
| 2024/10/07 | 332 | 332 | 323 | 324 | 164,300 |
| 2024/10/04 | 329 | 332 | 328 | 330 | 104,000 |
| 2024/10/03 | 335 | 335 | 326 | 327 | 111,800 |
| 2024/10/02 | 329 | 332 | 326 | 329 | 179,000 |
| 2024/10/01 | 332 | 335 | 328 | 331 | 95,100 |
| 2024/09/30 | 326 | 331 | 326 | 329 | 531,400 |
| 2024/09/27 | 338 | 338 | 329 | 332 | 134,000 |
| 2024/09/26 | 333 | 338 | 331 | 338 | 142,700 |
| 2024/09/25 | 328 | 333 | 327 | 332 | 91,000 |
| 2024/09/24 | 335 | 335 | 323 | 324 | 153,400 |
| 2024/09/20 | 333 | 336 | 330 | 331 | 92,400 |
| 2024/09/19 | 333 | 334 | 328 | 329 | 105,000 |
| 2024/09/18 | 333 | 335 | 324 | 328 | 111,200 |
| 2024/09/17 | 318 | 338 | 318 | 328 | 495,500 |
| 2024/09/13 | 326 | 332 | 324 | 326 | 193,400 |
| 2024/09/12 | 327 | 327 | 321 | 327 | 71,900 |
| 2024/09/11 | 324 | 324 | 315 | 321 | 161,100 |
| 2024/09/10 | 332 | 332 | 324 | 326 | 91,000 |
| 2024/09/09 | 328 | 333 | 325 | 332 | 129,200 |
| 2024/09/06 | 335 | 339 | 331 | 334 | 77,500 |
| 2024/09/05 | 333 | 341 | 332 | 335 | 81,400 |
| 2024/09/04 | 341 | 344 | 333 | 335 | 158,700 |
| 2024/09/03 | 341 | 347 | 339 | 347 | 94,300 |
| 2024/09/02 | 344 | 347 | 340 | 342 | 61,600 |
| 2024/08/30 | 349 | 352 | 343 | 345 | 106,600 |
| 2024/08/29 | 345 | 350 | 340 | 341 | 87,400 |
| 2024/08/28 | 350 | 354 | 341 | 344 | 110,700 |
| 2024/08/27 | 350 | 351 | 346 | 349 | 146,900 |
| 2024/08/26 | 341 | 348 | 341 | 343 | 211,300 |
| 2024/08/23 | 334 | 338 | 333 | 335 | 86,400 |
| 2024/08/22 | 332 | 338 | 332 | 333 | 46,900 |
| 2024/08/21 | 332 | 336 | 327 | 328 | 136,200 |
| 2024/08/20 | 323 | 339 | 322 | 337 | 131,800 |
| 2024/08/19 | 323 | 326 | 318 | 319 | 82,900 |