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
2014/12/30 990 1,001 961 990 150,700
2014/12/29 989 1,018 960 1,000 362,600
2014/12/26 911 974 910 959 207,200
2014/12/25 925 940 910 923 275,700
2014/12/24 955 955 930 933 209,200
2014/12/22 945 952 935 944 352,400
2014/12/19 943 949 917 934 340,100
2014/12/18 948 963 935 951 167,100
2014/12/17 971 971 928 945 272,100
2014/12/16 1,000 1,004 971 971 185,800
2014/12/15 1,020 1,033 995 998 297,500
2014/12/12 1,060 1,079 1,036 1,041 172,800
2014/12/11 1,035 1,086 1,035 1,080 72,400
2014/12/10 1,035 1,060 1,030 1,042 97,300
2014/12/09 1,036 1,075 1,027 1,050 139,500
2014/12/08 1,068 1,070 1,033 1,035 199,700
2014/12/05 1,090 1,090 1,061 1,078 110,100
2014/12/04 1,121 1,127 1,091 1,093 85,100
2014/12/03 1,140 1,157 1,120 1,121 100,400
2014/12/02 1,128 1,169 1,125 1,130 168,900
2014/12/01 1,145 1,145 1,112 1,120 141,000
2014/11/28 1,184 1,188 1,151 1,157 185,600
2014/11/27 1,150 1,213 1,101 1,190 762,700
2014/11/26 1,025 1,049 1,021 1,028 85,400
2014/11/25 1,020 1,034 1,016 1,018 51,700
2014/11/21 1,015 1,020 1,008 1,014 56,100
2014/11/20 1,023 1,040 1,013 1,015 63,900
2014/11/19 1,039 1,044 1,012 1,023 100,200
2014/11/18 1,038 1,048 1,030 1,032 57,700
2014/11/17 1,021 1,050 1,021 1,025 53,900
2014/11/14 1,067 1,079 1,023 1,030 71,500
2014/11/13 1,090 1,094 1,060 1,064 47,300
2014/11/12 1,110 1,110 1,093 1,096 46,200
2014/11/11 1,118 1,118 1,089 1,101 65,400
2014/11/10 1,100 1,130 1,089 1,092 112,100
2014/11/07 1,107 1,112 1,086 1,087 51,600
2014/11/06 1,090 1,110 1,087 1,096 103,800
2014/11/05 1,087 1,090 1,060 1,087 97,400
2014/11/04 1,106 1,144 1,083 1,091 162,600
2014/10/31 1,121 1,122 1,105 1,112 92,600
2014/10/30 1,148 1,148 1,072 1,120 91,500
2014/10/29 1,196 1,210 1,148 1,150 272,700
2014/10/28 1,120 1,175 1,120 1,139 74,400
2014/10/27 1,190 1,191 1,090 1,097 92,300
2014/10/24 1,199 1,199 1,080 1,135 207,500
2014/10/23 1,090 1,181 1,063 1,166 176,900
2014/10/22 1,061 1,081 1,040 1,070 43,500
2014/10/21 1,070 1,072 1,031 1,048 31,100
2014/10/20 1,097 1,097 1,073 1,073 61,600
2014/10/17 1,057 1,077 1,050 1,071 87,800
2014/10/16 1,021 1,060 1,000 1,047 80,100
2014/10/15 1,021 1,047 1,009 1,037 50,100
2014/10/14 1,000 1,018 990 1,016 63,900
2014/10/10 1,000 1,033 1,000 1,018 87,000
2014/10/09 1,080 1,100 1,020 1,026 99,700
2014/10/08 1,022 1,096 1,015 1,094 103,000
2014/10/07 1,065 1,089 1,042 1,050 80,700
2014/10/06 1,100 1,108 1,075 1,081 87,000
2014/10/03 1,020 1,098 1,020 1,079 134,400
2014/10/02 988 1,035 969 1,015 175,900
2014/10/01 1,075 1,080 1,002 1,020 189,300
2014/09/30 1,134 1,134 1,092 1,100 111,400
2014/09/29 1,168 1,169 1,125 1,136 92,900
2014/09/26 1,130 1,167 1,120 1,164 100,900
2014/09/25 1,150 1,165 1,131 1,133 104,200
2014/09/24 1,180 1,190 1,145 1,155 120,500
2014/09/22 1,161 1,205 1,161 1,198 144,800
2014/09/19 1,161 1,174 1,156 1,157 119,600
2014/09/18 1,174 1,176 1,157 1,160 120,400
2014/09/17 1,215 1,215 1,164 1,174 186,000
2014/09/16 1,235 1,249 1,183 1,219 231,300
2014/09/12 1,270 1,299 1,247 1,292 113,800
2014/09/11 1,290 1,290 1,250 1,260 82,600
2014/09/10 1,300 1,305 1,201 1,270 139,900
2014/09/09 1,369 1,375 1,304 1,320 147,400
2014/09/08 1,327 1,370 1,324 1,369 164,000
2014/09/05 1,299 1,328 1,295 1,323 77,400
2014/09/04 1,282 1,304 1,282 1,294 35,600
2014/09/03 1,295 1,314 1,275 1,281 65,200
2014/09/02 1,328 1,328 1,272 1,279 64,300
2014/09/01 1,275 1,321 1,264 1,321 65,500
2014/08/29 1,301 1,301 1,255 1,262 84,000
2014/08/28 1,250 1,331 1,245 1,331 112,200
2014/08/27 1,261 1,261 1,241 1,244 50,100
2014/08/26 1,290 1,295 1,262 1,262 40,200
2014/08/25 1,286 1,298 1,250 1,290 78,200
2014/08/22 1,250 1,288 1,250 1,281 42,400
2014/08/21 1,220 1,245 1,208 1,245 33,600
2014/08/20 1,220 1,220 1,200 1,219 23,400
2014/08/19 1,220 1,220 1,195 1,199 27,300
2014/08/18 1,220 1,234 1,198 1,221 38,600
2014/08/15 1,201 1,228 1,185 1,220 22,400
2014/08/14 1,200 1,222 1,180 1,201 39,400
2014/08/13 1,237 1,237 1,200 1,226 24,200
2014/08/12 1,238 1,250 1,221 1,239 22,000
2014/08/11 1,191 1,251 1,191 1,251 53,100
2014/08/08 1,200 1,216 1,157 1,161 83,600
2014/08/07 1,234 1,280 1,193 1,221 64,200
2014/08/06 1,291 1,300 1,213 1,253 109,000
2014/08/05 1,423 1,423 1,250 1,290 216,200
2014/08/04 1,384 1,485 1,381 1,434 297,700
2014/08/01 1,274 1,379 1,255 1,379 160,300
2014/07/31 1,296 1,367 1,274 1,330 146,400
2014/07/30 1,294 1,300 1,273 1,285 41,000
2014/07/29 1,290 1,310 1,265 1,295 81,300
2014/07/29 1 -> 5.00 分割
2014/07/28 6,460 6,550 6,330 6,550 28,100
2014/07/25 6,310 6,440 6,280 6,440 21,400
2014/07/24 6,370 6,370 6,280 6,350 15,300
2014/07/23 6,370 6,380 6,280 6,360 11,200
2014/07/22 6,280 6,360 6,260 6,340 13,700
2014/07/18 6,060 6,260 6,060 6,260 8,900
2014/07/17 6,290 6,320 6,200 6,250 19,800
2014/07/16 6,320 6,320 6,280 6,290 16,200
2014/07/15 6,330 6,380 6,300 6,340 17,300
2014/07/14 6,400 6,400 6,280 6,320 10,700
2014/07/11 6,070 6,300 6,040 6,250 17,300
2014/07/10 6,340 6,430 6,130 6,170 21,900
2014/07/09 6,370 6,400 6,310 6,330 23,600
2014/07/08 6,490 6,500 6,360 6,410 22,100
2014/07/07 6,310 6,400 6,160 6,400 28,200
2014/07/04 6,450 6,460 6,310 6,310 11,700
2014/07/03 6,530 6,540 6,320 6,380 17,500
2014/07/02 6,520 6,670 6,460 6,520 30,200
2014/07/01 6,770 6,770 6,500 6,530 88,500
2014/06/30 6,110 6,200 6,110 6,170 4,600
2014/06/27 6,210 6,210 6,010 6,080 8,000
2014/06/26 6,200 6,230 6,090 6,170 17,500
2014/06/25 6,250 6,250 6,010 6,010 11,200
2014/06/24 5,850 6,200 5,850 6,130 19,800
2014/06/23 5,960 6,010 5,800 5,930 18,900
2014/06/20 6,230 6,240 6,000 6,060 23,600
2014/06/19 6,150 6,310 6,080 6,230 19,100
2014/06/18 6,180 6,400 6,170 6,180 28,700
2014/06/17 6,400 6,500 5,980 6,220 63,100
2014/06/16 6,260 6,780 6,100 6,390 197,700
2014/06/13 5,960 6,140 5,900 6,060 56,200
2014/06/12 5,720 5,880 5,660 5,800 12,800
2014/06/11 5,630 5,900 5,630 5,820 12,100
2014/06/10 5,980 6,000 5,660 5,730 34,700
2014/06/09 5,750 6,100 5,700 5,980 49,200
2014/06/06 5,510 5,660 5,450 5,610 13,700
2014/06/05 5,550 5,630 5,380 5,440 17,300
2014/06/04 5,500 5,570 5,380 5,550 16,100
2014/06/03 5,410 5,540 5,360 5,470 25,500
2014/06/02 5,160 5,380 5,160 5,380 21,300
2014/05/30 5,190 5,310 5,010 5,100 20,700
2014/05/29 5,040 5,250 5,040 5,160 11,700
2014/05/28 5,070 5,150 5,020 5,110 9,700
2014/05/27 5,250 5,250 5,100 5,100 16,700
2014/05/26 5,040 5,240 4,990 5,240 25,200
2014/05/23 4,835 4,950 4,825 4,890 16,500
2014/05/22 4,820 4,950 4,750 4,865 16,400
2014/05/21 4,770 4,820 4,750 4,790 5,700
2014/05/20 4,765 4,855 4,740 4,825 15,500
2014/05/19 5,000 5,030 4,705 4,715 16,400
2014/05/16 5,000 5,140 4,900 4,945 12,400
2014/05/15 4,810 5,100 4,780 5,040 13,600
2014/05/14 4,805 4,920 4,795 4,835 9,700
2014/05/13 4,800 4,980 4,790 4,855 9,400
2014/05/12 4,940 4,940 4,690 4,735 14,600
2014/05/09 4,980 5,010 4,815 4,880 14,900
2014/05/08 5,070 5,140 4,980 4,995 13,500
2014/05/07 5,050 5,150 4,880 5,040 30,400
2014/05/02 5,320 5,410 5,180 5,250 23,900
2014/05/01 5,310 5,430 5,270 5,390 28,000
2014/04/30 5,870 5,870 5,380 5,410 27,700
2014/04/28 5,720 5,900 5,680 5,750 21,900
2014/04/25 5,940 5,940 5,680 5,710 19,900
2014/04/24 6,030 6,050 5,860 5,940 8,100
2014/04/23 5,700 6,100 5,690 6,100 13,700
2014/04/22 5,850 5,980 5,700 5,730 10,300
2014/04/21 6,080 6,180 5,880 5,900 18,600
2014/04/18 6,110 6,180 6,000 6,180 9,700
2014/04/17 6,080 6,230 6,070 6,090 16,800
2014/04/16 6,000 6,180 5,920 6,180 32,000
2014/04/15 5,550 6,050 5,550 5,930 25,500
2014/04/14 5,520 5,630 5,380 5,410 24,900
2014/04/11 5,470 5,650 5,390 5,580 30,800
2014/04/10 6,030 6,100 5,750 5,790 15,600
2014/04/09 6,000 6,060 5,850 5,950 17,700
2014/04/08 5,850 6,160 5,830 6,100 21,100
2014/04/07 5,840 6,150 5,840 5,910 24,200
2014/04/04 6,100 6,250 5,900 5,910 53,700
2014/04/03 6,500 6,800 6,280 6,400 128,900
2014/04/02 5,840 6,170 5,840 6,100 69,100
2014/04/01 5,980 6,030 5,650 5,770 43,400
2014/03/31 5,470 5,940 5,450 5,850 90,200
2014/03/28 5,030 5,400 4,995 5,370 104,300
2014/03/27 4,815 5,060 4,750 4,975 30,400
2014/03/26 4,740 4,945 4,710 4,885 56,400
2014/03/25 4,700 4,790 4,690 4,740 34,600
2014/03/24 4,505 4,755 4,505 4,700 37,500
2014/03/20 4,820 4,820 4,515 4,575 44,300
2014/03/19 4,725 4,770 4,650 4,750 34,400
2014/03/18 4,810 4,885 4,720 4,795 53,600
2014/03/17 4,480 5,160 4,455 4,805 215,100
2014/03/14 4,530 4,675 4,400 4,535 80,100
2014/03/13 4,605 4,720 4,580 4,720 25,200
2014/03/12 4,700 4,710 4,550 4,635 65,500
2014/03/11 4,835 4,900 4,760 4,770 27,900
2014/03/10 4,980 4,990 4,825 4,860 42,500
2014/03/07 5,040 5,060 4,920 4,990 20,700
2014/03/06 4,990 5,050 4,885 5,030 24,800
2014/03/05 4,995 5,080 4,955 4,980 27,600
2014/03/04 4,795 5,040 4,795 4,885 22,900
2014/03/03 4,750 4,975 4,570 4,865 41,300
2014/02/28 5,170 5,220 4,795 4,880 83,700
2014/02/27 5,000 5,280 4,955 5,140 85,900
2014/02/26 4,800 5,080 4,720 4,975 59,400
2014/02/25 4,900 4,910 4,750 4,775 42,400
2014/02/24 4,795 4,870 4,650 4,820 55,700
2014/02/21 4,635 4,775 4,635 4,730 25,900
2014/02/20 4,705 4,785 4,565 4,610 24,000
2014/02/19 4,620 4,810 4,605 4,770 30,300
2014/02/18 4,530 4,695 4,525 4,655 28,700
2014/02/17 4,560 4,735 4,445 4,600 34,500
2014/02/14 4,760 4,820 4,500 4,560 34,500
2014/02/13 4,870 4,890 4,740 4,760 35,200
2014/02/12 4,950 5,040 4,925 4,995 33,900
2014/02/10 4,875 4,970 4,780 4,890 66,700
2014/02/07 4,890 5,100 4,680 4,735 75,000
2014/02/06 4,905 5,110 4,795 4,960 46,900
2014/02/05 5,110 5,420 4,765 4,975 87,800
2014/02/04 4,215 5,350 4,145 5,010 242,600
2014/02/03 5,400 5,400 4,800 4,845 110,800
2014/01/31 5,690 5,700 5,510 5,550 32,200
2014/01/30 5,680 5,740 5,560 5,630 38,000
2014/01/29 5,750 5,850 5,730 5,810 40,100
2014/01/28 5,850 6,000 5,610 5,650 53,600
2014/01/27 5,950 5,980 5,820 5,880 74,000
2014/01/24 6,030 6,330 6,020 6,220 88,900
2014/01/23 6,480 6,970 6,090 6,190 436,700
2014/01/22 5,900 6,080 5,900 6,070 39,100
2014/01/21 6,230 6,400 5,900 5,900 88,300
2014/01/20 6,100 6,350 6,020 6,200 75,000
2014/01/17 5,700 5,950 5,680 5,940 39,300
2014/01/16 5,670 5,870 5,600 5,750 67,600
2014/01/15 5,740 5,740 5,560 5,610 27,700
2014/01/14 5,770 5,770 5,550 5,590 74,700
2014/01/10 5,700 5,850 5,700 5,850 52,700
2014/01/09 5,850 5,860 5,650 5,670 88,200
2014/01/08 5,910 5,930 5,780 5,860 44,800
2014/01/07 6,110 6,160 5,830 5,880 52,700
2014/01/06 6,220 6,300 6,100 6,150 53,500

このページの先頭へ