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
2015/12/30 825 843 824 835 117,400
2015/12/29 807 835 795 834 172,400
2015/12/28 782 807 768 802 201,100
2015/12/25 732 766 729 737 276,600
2015/12/24 808 819 755 759 316,600
2015/12/22 843 845 819 823 162,400
2015/12/21 867 873 832 855 222,100
2015/12/18 848 895 829 882 301,800
2015/12/17 830 860 805 848 922,400
2015/12/16 832 843 832 832 639,300
2015/12/15 1,000 1,017 974 982 112,800
2015/12/14 980 1,006 972 998 90,500
2015/12/11 1,015 1,028 1,000 1,006 65,600
2015/12/10 1,030 1,036 1,007 1,010 96,600
2015/12/09 1,044 1,080 1,031 1,031 92,700
2015/12/08 1,120 1,120 1,058 1,061 132,700
2015/12/07 1,177 1,177 1,115 1,126 182,000
2015/12/04 1,110 1,180 1,086 1,153 432,500
2015/12/03 1,035 1,124 1,033 1,122 288,100
2015/12/02 1,006 1,039 1,006 1,034 81,200
2015/12/01 1,034 1,050 1,002 1,012 96,600
2015/11/30 1,071 1,075 1,029 1,033 85,200
2015/11/27 1,080 1,083 1,037 1,041 138,700
2015/11/26 1,004 1,079 992 1,071 216,300
2015/11/25 1,005 1,005 986 989 98,100
2015/11/24 980 1,025 972 993 138,100
2015/11/20 964 969 955 963 34,200
2015/11/19 969 970 957 963 38,300
2015/11/18 976 977 958 960 48,400
2015/11/17 993 993 966 966 40,200
2015/11/16 960 988 958 978 69,200
2015/11/13 965 970 956 960 55,700
2015/11/12 968 992 960 986 52,300
2015/11/11 959 972 954 967 62,000
2015/11/10 984 984 958 970 25,900
2015/11/09 951 988 951 969 72,400
2015/11/06 975 975 953 958 50,500
2015/11/05 1,015 1,015 985 985 61,100
2015/11/04 1,010 1,017 1,005 1,013 94,200
2015/11/02 1,000 1,008 981 1,005 108,600
2015/10/30 977 1,010 975 997 86,900
2015/10/29 987 993 983 990 69,100
2015/10/28 978 995 967 980 70,900
2015/10/27 960 990 958 980 146,900
2015/10/26 942 969 940 966 83,000
2015/10/23 920 942 910 940 139,400
2015/10/22 913 922 908 910 99,000
2015/10/21 939 939 911 922 88,800
2015/10/20 945 946 915 926 100,400
2015/10/19 949 964 938 950 71,200
2015/10/16 930 953 930 934 59,100
2015/10/15 920 942 916 924 137,900
2015/10/14 970 970 937 940 92,300
2015/10/13 986 992 962 970 61,800
2015/10/09 970 993 956 987 53,900
2015/10/08 1,014 1,014 975 977 115,200
2015/10/07 1,000 1,015 1,000 1,014 58,000
2015/10/06 1,017 1,025 991 1,000 101,100
2015/10/05 1,017 1,032 1,009 1,017 79,500
2015/10/02 1,026 1,045 1,015 1,019 110,300
2015/10/01 1,035 1,087 1,004 1,045 415,300
2015/09/30 988 1,015 955 999 150,300
2015/09/29 972 1,000 961 982 242,200
2015/09/28 960 1,015 953 1,002 225,300
2015/09/25 939 975 920 945 152,800
2015/09/24 960 980 923 926 200,200
2015/09/18 960 1,019 960 1,001 495,700
2015/09/17 910 975 910 945 599,100
2015/09/16 905 909 845 880 648,100
2015/09/15 950 956 916 920 706,900
2015/09/14 1,010 1,054 980 985 257,900
2015/09/11 1,010 1,027 993 1,002 199,200
2015/09/10 1,011 1,020 990 1,018 125,800
2015/09/09 1,012 1,045 988 1,037 204,800
2015/09/08 995 1,010 946 956 154,500
2015/09/07 970 1,011 950 990 148,600
2015/09/04 1,090 1,090 984 1,000 229,000
2015/09/03 1,031 1,088 1,025 1,064 177,900
2015/09/02 978 1,058 974 1,018 225,300
2015/09/01 1,084 1,096 1,003 1,008 271,500
2015/08/31 1,093 1,106 1,059 1,084 190,100
2015/08/28 1,050 1,090 1,050 1,063 219,800
2015/08/27 1,020 1,075 1,002 1,039 321,800
2015/08/26 972 1,036 956 1,017 242,400
2015/08/25 891 1,026 865 942 581,200
2015/08/24 1,050 1,073 902 935 934,800
2015/08/21 1,106 1,125 1,090 1,107 368,900
2015/08/20 1,160 1,210 1,158 1,166 183,800
2015/08/19 1,239 1,242 1,185 1,188 195,700
2015/08/18 1,224 1,272 1,217 1,247 158,400
2015/08/17 1,210 1,240 1,190 1,224 176,500
2015/08/14 1,259 1,274 1,217 1,227 265,600
2015/08/13 1,275 1,300 1,265 1,265 130,100
2015/08/12 1,295 1,301 1,252 1,266 221,500
2015/08/11 1,293 1,331 1,290 1,324 169,600
2015/08/10 1,254 1,305 1,253 1,284 133,900
2015/08/07 1,265 1,293 1,248 1,254 159,700
2015/08/06 1,302 1,324 1,285 1,285 176,500
2015/08/05 1,307 1,338 1,270 1,299 177,000
2015/08/04 1,287 1,332 1,252 1,311 248,300
2015/08/03 1,293 1,320 1,245 1,260 447,500
2015/07/31 1,350 1,350 1,281 1,293 340,400
2015/07/30 1,360 1,382 1,313 1,351 233,200
2015/07/29 1,405 1,414 1,327 1,352 249,100
2015/07/28 1,389 1,415 1,352 1,396 348,900
2015/07/27 1,479 1,479 1,400 1,436 268,400
2015/07/24 1,466 1,525 1,451 1,487 194,500
2015/07/23 1,502 1,615 1,485 1,493 510,800
2015/07/22 1,516 1,547 1,486 1,518 327,800
2015/07/21 1,420 1,538 1,403 1,538 403,100
2015/07/17 1,460 1,460 1,400 1,415 400,400
2015/07/16 1,340 1,430 1,335 1,407 266,600
2015/07/15 1,433 1,445 1,356 1,358 235,300
2015/07/14 1,375 1,435 1,331 1,403 470,500
2015/07/13 1,310 1,366 1,310 1,350 344,200
2015/07/10 1,310 1,371 1,260 1,268 332,800
2015/07/09 1,292 1,350 1,148 1,322 765,100
2015/07/08 1,404 1,429 1,282 1,326 700,400
2015/07/07 1,475 1,507 1,413 1,425 513,500
2015/07/06 1,535 1,554 1,388 1,471 798,000
2015/07/03 1,461 1,666 1,461 1,558 1,344,200
2015/07/02 1,407 1,495 1,396 1,452 394,400
2015/07/01 1,450 1,458 1,395 1,407 224,500
2015/06/30 1,307 1,447 1,307 1,424 503,500
2015/06/29 1,284 1,374 1,280 1,337 310,000
2015/06/26 1,311 1,360 1,270 1,344 238,100
2015/06/25 1,382 1,385 1,330 1,340 198,700
2015/06/24 1,320 1,393 1,312 1,383 304,200
2015/06/23 1,412 1,421 1,303 1,327 635,600
2015/06/22 1,400 1,467 1,358 1,383 745,100
2015/06/19 1,348 1,364 1,262 1,351 614,900
2015/06/18 1,244 1,382 1,229 1,332 1,284,600
2015/06/17 1,170 1,260 1,114 1,255 799,000
2015/06/16 1,261 1,284 1,181 1,219 1,073,100
2015/06/15 1,033 1,270 1,025 1,168 1,271,800
2015/06/12 1,120 1,120 1,063 1,063 656,600
2015/06/11 1,087 1,124 1,050 1,095 866,700
2015/06/10 1,002 1,038 1,000 1,038 159,200
2015/06/09 1,009 1,016 998 1,000 178,200
2015/06/08 1,009 1,081 999 1,033 472,800
2015/06/05 977 1,001 972 995 148,300
2015/06/04 971 982 969 978 148,100
2015/06/03 962 975 956 964 101,500
2015/06/02 975 978 957 970 143,100
2015/06/01 987 993 970 985 101,200
2015/05/29 955 984 955 977 103,100
2015/05/28 1,000 1,000 942 953 380,300
2015/05/27 998 1,005 996 999 86,100
2015/05/26 1,003 1,012 993 1,005 189,000
2015/05/25 1,010 1,016 1,002 1,007 148,300
2015/05/22 1,000 1,014 1,000 1,014 108,400
2015/05/21 1,002 1,005 991 997 153,200
2015/05/20 1,010 1,011 999 1,005 90,900
2015/05/19 1,004 1,010 998 1,006 108,900
2015/05/18 1,016 1,016 998 1,002 120,800
2015/05/15 1,019 1,025 1,010 1,015 74,100
2015/05/14 1,023 1,023 1,010 1,011 34,900
2015/05/13 1,011 1,025 1,010 1,023 29,600
2015/05/12 1,011 1,025 1,005 1,025 77,100
2015/05/11 1,030 1,030 1,007 1,011 62,300
2015/05/08 998 1,018 998 1,014 81,600
2015/05/07 1,001 1,012 997 1,002 77,700
2015/05/01 1,005 1,010 991 1,000 109,400
2015/04/30 1,027 1,036 1,000 1,014 144,200
2015/04/28 1,013 1,040 1,013 1,029 89,600
2015/04/27 1,049 1,049 1,014 1,015 117,200
2015/04/24 1,021 1,056 1,021 1,054 143,700
2015/04/23 1,002 1,046 1,002 1,037 141,200
2015/04/22 1,001 1,022 1,001 1,013 71,600
2015/04/21 1,000 1,018 995 1,011 116,200
2015/04/20 1,000 1,038 982 999 158,500
2015/04/17 1,048 1,052 1,005 1,020 108,800
2015/04/16 1,032 1,056 1,016 1,047 142,100
2015/04/15 1,058 1,065 1,010 1,032 155,100
2015/04/14 1,055 1,060 1,040 1,056 134,300
2015/04/13 1,055 1,058 1,031 1,041 124,800
2015/04/10 1,000 1,062 1,000 1,046 285,800
2015/04/09 1,012 1,015 995 1,000 195,600
2015/04/08 1,010 1,021 993 1,015 218,500
2015/04/07 1,037 1,037 1,002 1,009 275,300
2015/04/06 1,036 1,055 1,028 1,043 151,200
2015/04/03 1,030 1,040 1,021 1,040 184,800
2015/04/02 1,035 1,055 1,011 1,022 324,600
2015/04/01 1,090 1,090 1,018 1,056 429,000
2015/03/31 1,065 1,080 1,045 1,078 336,500
2015/03/30 1,030 1,066 1,020 1,040 436,000
2015/03/27 968 1,028 960 1,017 555,800
2015/03/26 944 973 940 968 220,200
2015/03/25 930 955 918 954 340,300
2015/03/24 920 930 912 929 269,700
2015/03/23 943 943 913 920 309,700
2015/03/20 951 956 922 929 361,600
2015/03/19 985 985 921 942 1,001,700
2015/03/18 965 971 858 925 2,630,800
2015/03/17 1,045 1,049 992 1,040 646,000
2015/03/16 975 1,040 972 1,039 900,700
2015/03/13 960 964 948 948 169,500
2015/03/12 959 980 945 956 263,500
2015/03/11 929 933 913 933 63,100
2015/03/10 916 935 916 926 51,600
2015/03/09 930 932 912 918 118,800
2015/03/06 920 935 920 932 58,200
2015/03/05 910 942 903 935 90,800
2015/03/04 911 920 895 918 168,200
2015/03/03 950 950 921 926 90,500
2015/03/02 952 955 939 943 77,700
2015/02/27 949 950 935 947 78,600
2015/02/26 941 953 941 948 86,100
2015/02/25 947 947 933 943 71,500
2015/02/24 950 953 931 945 89,600
2015/02/23 960 962 945 946 89,500
2015/02/20 940 952 940 946 66,600
2015/02/19 943 964 932 949 137,500
2015/02/18 936 947 931 944 109,100
2015/02/17 920 936 920 931 62,700
2015/02/16 926 940 916 919 84,100
2015/02/13 951 953 920 924 131,700
2015/02/12 950 959 940 955 96,800
2015/02/10 950 964 934 956 168,700
2015/02/09 905 938 900 922 75,300
2015/02/06 900 910 895 899 47,600
2015/02/05 896 914 896 903 52,200
2015/02/04 910 930 895 899 127,400
2015/02/03 925 937 900 905 89,000
2015/02/02 965 965 923 925 151,400
2015/01/30 939 980 926 973 202,400
2015/01/29 945 950 917 917 135,200
2015/01/28 924 955 911 954 366,300
2015/01/27 907 923 888 895 186,400
2015/01/26 864 925 864 922 291,800
2015/01/23 872 874 861 864 115,100
2015/01/22 853 875 852 874 158,300
2015/01/21 872 888 853 863 193,300
2015/01/20 888 890 860 877 301,200
2015/01/19 905 925 881 891 177,800
2015/01/16 915 917 885 899 195,700
2015/01/15 920 927 910 915 248,200
2015/01/14 968 969 920 928 241,500
2015/01/13 976 983 958 967 204,700
2015/01/09 970 994 960 984 160,000
2015/01/08 980 985 961 962 109,700
2015/01/07 969 984 969 972 98,900
2015/01/06 970 995 970 977 122,600
2015/01/05 997 1,013 994 1,000 151,900

このページの先頭へ