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
2019/12/30 921 921 890 890 689,900
2019/12/27 934 937 922 930 278,800
2019/12/26 904 933 900 928 440,200
2019/12/25 921 921 900 904 525,100
2019/12/24 922 933 907 920 415,200
2019/12/23 947 947 927 932 279,100
2019/12/20 926 946 920 942 376,600
2019/12/19 914 932 907 925 287,100
2019/12/18 947 950 917 924 386,000
2019/12/17 918 955 907 955 475,900
2019/12/16 947 947 916 917 631,600
2019/12/13 971 981 951 955 402,000
2019/12/12 995 995 968 969 227,200
2019/12/11 1,003 1,007 987 992 210,800
2019/12/10 1,012 1,024 1,006 1,009 149,000
2019/12/09 1,037 1,040 1,013 1,015 142,000
2019/12/06 1,014 1,034 1,014 1,032 178,900
2019/12/05 1,037 1,039 1,005 1,012 227,900
2019/12/04 1,030 1,052 1,022 1,037 181,500
2019/12/03 1,038 1,065 1,032 1,047 210,000
2019/12/02 1,062 1,068 1,048 1,057 157,100
2019/11/29 1,063 1,063 1,042 1,053 155,800
2019/11/28 1,065 1,068 1,053 1,064 156,900
2019/11/27 1,047 1,062 1,040 1,059 196,800
2019/11/26 1,049 1,055 1,033 1,042 217,500
2019/11/25 1,027 1,047 1,025 1,035 339,800
2019/11/22 1,010 1,024 1,005 1,022 143,600
2019/11/21 1,020 1,022 990 1,006 209,500
2019/11/20 1,020 1,035 1,016 1,027 152,000
2019/11/19 1,024 1,030 1,004 1,025 211,800
2019/11/18 1,019 1,032 1,014 1,029 439,500
2019/11/15 988 1,007 972 1,001 303,000
2019/11/14 977 995 974 989 341,700
2019/11/13 992 1,002 972 977 363,800
2019/11/12 974 990 967 985 330,600
2019/11/11 954 971 953 963 248,000
2019/11/08 956 972 941 947 323,700
2019/11/07 935 953 921 953 409,900
2019/11/06 960 961 930 933 517,500
2019/11/05 979 988 963 965 380,000
2019/11/01 961 981 960 970 367,300
2019/10/31 959 971 950 957 284,800
2019/10/30 965 973 947 956 345,500
2019/10/29 981 981 953 959 788,900
2019/10/28 1,000 1,016 993 995 192,000
2019/10/25 981 1,003 976 1,000 169,200
2019/10/24 1,002 1,004 988 990 189,300
2019/10/23 968 992 962 989 288,400
2019/10/21 981 987 969 972 183,600
2019/10/18 1,001 1,002 969 973 218,100
2019/10/17 986 1,005 971 988 364,600
2019/10/16 952 1,003 948 992 607,100
2019/10/15 964 964 941 945 623,900
2019/10/11 987 990 968 973 396,900
2019/10/10 1,029 1,031 996 998 377,500
2019/10/09 1,011 1,041 1,010 1,038 344,200
2019/10/08 1,030 1,036 1,018 1,023 299,200
2019/10/07 1,012 1,028 1,005 1,020 297,400
2019/10/04 978 1,004 970 1,002 260,600
2019/10/03 977 986 958 967 262,800
2019/10/02 972 998 966 991 441,200
2019/10/01 975 981 951 977 357,600
2019/09/30 988 997 965 972 479,800
2019/09/27 1,005 1,005 990 993 329,500
2019/09/26 1,017 1,019 1,000 1,001 316,800
2019/09/25 1,005 1,023 1,001 1,009 350,800
2019/09/24 1,001 1,025 998 1,003 401,400
2019/09/20 1,018 1,022 1,000 1,000 654,100
2019/09/19 1,011 1,021 981 1,006 812,300
2019/09/18 1,075 1,080 997 1,006 1,046,800
2019/09/17 1,114 1,146 1,082 1,086 697,400
2019/09/13 1,245 1,263 1,220 1,231 293,100
2019/09/12 1,232 1,279 1,224 1,242 569,100
2019/09/11 1,193 1,196 1,165 1,187 193,900
2019/09/10 1,246 1,248 1,195 1,200 322,000
2019/09/09 1,240 1,253 1,229 1,252 136,800
2019/09/06 1,249 1,249 1,201 1,234 224,100
2019/09/05 1,246 1,272 1,233 1,249 395,000
2019/09/04 1,172 1,244 1,172 1,227 611,700
2019/09/03 1,177 1,186 1,148 1,169 166,500
2019/09/02 1,176 1,193 1,164 1,183 150,000
2019/08/30 1,150 1,179 1,150 1,174 192,800
2019/08/29 1,146 1,153 1,122 1,137 212,000
2019/08/28 1,185 1,186 1,140 1,148 157,900
2019/08/27 1,153 1,203 1,145 1,183 220,300
2019/08/26 1,146 1,174 1,137 1,147 263,300
2019/08/23 1,182 1,199 1,166 1,195 206,100
2019/08/22 1,166 1,188 1,155 1,183 298,400
2019/08/21 1,166 1,170 1,135 1,153 222,900
2019/08/20 1,162 1,173 1,119 1,166 239,200
2019/08/19 1,098 1,165 1,087 1,156 323,900
2019/08/16 1,078 1,111 1,065 1,086 281,100
2019/08/15 1,098 1,107 1,075 1,083 258,100
2019/08/14 1,115 1,147 1,112 1,144 189,500
2019/08/13 1,082 1,116 1,077 1,104 254,300
2019/08/09 1,102 1,133 1,098 1,099 153,200
2019/08/08 1,116 1,121 1,084 1,104 230,100
2019/08/07 1,135 1,155 1,112 1,121 169,700
2019/08/06 1,080 1,129 1,062 1,128 246,500
2019/08/05 1,180 1,180 1,108 1,140 389,900
2019/08/02 1,192 1,208 1,182 1,193 279,900
2019/08/01 1,169 1,240 1,166 1,224 457,100
2019/07/31 1,136 1,186 1,135 1,172 328,800
2019/07/30 1,180 1,180 1,129 1,140 309,900
2019/07/30 1 -> 2.00 分割
2019/07/29 2,366 2,380 2,342 2,348 88,000
2019/07/26 2,330 2,396 2,330 2,366 133,100
2019/07/25 2,345 2,353 2,311 2,325 109,300
2019/07/24 2,380 2,393 2,346 2,353 114,400
2019/07/23 2,368 2,397 2,356 2,379 175,300
2019/07/22 2,386 2,409 2,343 2,343 209,500
2019/07/19 2,373 2,457 2,373 2,390 197,100
2019/07/18 2,423 2,423 2,367 2,368 209,700
2019/07/17 2,333 2,432 2,286 2,421 372,100
2019/07/16 2,409 2,410 2,333 2,347 307,000
2019/07/12 2,473 2,504 2,424 2,428 135,300
2019/07/11 2,498 2,498 2,423 2,460 348,400
2019/07/10 2,520 2,554 2,488 2,501 218,600
2019/07/09 2,552 2,591 2,511 2,513 217,500
2019/07/08 2,645 2,645 2,538 2,554 272,300
2019/07/05 2,626 2,662 2,598 2,629 248,500
2019/07/04 2,535 2,656 2,535 2,647 546,500
2019/07/03 2,580 2,632 2,491 2,512 385,800
2019/07/02 2,470 2,578 2,457 2,565 460,700
2019/07/01 2,462 2,496 2,431 2,453 330,500
2019/06/28 2,439 2,471 2,410 2,427 340,600
2019/06/27 2,421 2,454 2,378 2,452 387,400
2019/06/26 2,480 2,512 2,442 2,442 201,900
2019/06/25 2,551 2,581 2,490 2,513 294,500
2019/06/24 2,577 2,583 2,460 2,557 432,200
2019/06/21 2,563 2,584 2,510 2,560 351,100
2019/06/20 2,609 2,620 2,498 2,533 832,100
2019/06/19 2,800 2,823 2,603 2,614 831,900
2019/06/18 3,080 3,080 2,765 2,782 1,303,000
2019/06/17 3,035 3,185 3,000 3,085 1,189,800
2019/06/14 2,797 2,839 2,684 2,831 437,600
2019/06/13 2,840 2,860 2,743 2,762 246,200
2019/06/12 2,797 2,873 2,788 2,840 355,600
2019/06/11 2,782 2,800 2,737 2,774 192,000
2019/06/10 2,789 2,829 2,728 2,774 219,900
2019/06/07 2,749 2,754 2,683 2,729 205,600
2019/06/06 2,730 2,855 2,720 2,727 330,900
2019/06/05 2,760 2,786 2,701 2,765 394,300
2019/06/04 3,055 3,070 2,761 2,773 636,100
2019/06/03 3,150 3,210 3,045 3,070 265,900
2019/05/31 3,050 3,240 3,025 3,185 477,300
2019/05/30 3,150 3,195 3,000 3,035 742,200
2019/05/29 3,210 3,230 3,080 3,105 236,900
2019/05/28 3,185 3,325 3,145 3,235 519,400
2019/05/27 3,150 3,215 3,125 3,175 196,700
2019/05/24 2,995 3,190 2,962 3,160 231,900
2019/05/23 3,105 3,145 3,030 3,035 128,800
2019/05/22 3,150 3,175 3,090 3,105 129,500
2019/05/21 3,110 3,160 3,035 3,140 159,200
2019/05/20 3,220 3,280 3,120 3,130 163,900
2019/05/17 3,105 3,200 3,105 3,200 162,600
2019/05/16 3,070 3,105 3,005 3,090 132,500
2019/05/15 2,998 3,095 2,972 3,095 143,100
2019/05/14 3,000 3,030 2,940 2,998 279,200
2019/05/13 3,120 3,140 3,000 3,085 157,000
2019/05/10 3,040 3,145 3,025 3,110 235,100
2019/05/09 3,020 3,080 2,976 3,030 202,000
2019/05/08 3,005 3,045 2,915 3,030 227,400
2019/05/07 2,966 3,070 2,966 3,060 246,300
2019/04/26 2,931 2,965 2,898 2,954 150,600
2019/04/25 2,856 2,930 2,842 2,922 156,300
2019/04/24 2,826 2,876 2,781 2,853 149,900
2019/04/23 2,907 2,931 2,787 2,826 303,600
2019/04/22 3,000 3,025 2,901 2,915 193,000
2019/04/19 2,881 2,980 2,835 2,980 195,000
2019/04/18 2,931 2,970 2,854 2,881 232,200
2019/04/17 3,020 3,040 2,899 2,927 252,600
2019/04/16 3,105 3,175 2,991 3,005 352,200
2019/04/15 3,050 3,265 3,050 3,105 488,300
2019/04/12 3,030 3,115 2,886 3,020 752,100
2019/04/11 2,858 2,873 2,802 2,849 237,600
2019/04/10 2,788 2,842 2,762 2,799 109,400
2019/04/09 2,762 2,830 2,740 2,794 131,400
2019/04/08 2,782 2,858 2,772 2,804 227,100
2019/04/05 2,760 2,788 2,720 2,745 138,800
2019/04/04 2,738 2,833 2,687 2,788 340,500
2019/04/03 2,701 2,744 2,656 2,733 195,400
2019/04/02 2,798 2,824 2,683 2,688 299,600
2019/04/01 2,865 2,897 2,735 2,748 314,800
2019/03/29 2,928 2,948 2,815 2,855 277,200
2019/03/28 2,880 2,930 2,831 2,914 292,200
2019/03/27 2,838 2,933 2,823 2,884 403,700
2019/03/26 2,815 2,828 2,771 2,805 196,700
2019/03/25 2,718 2,834 2,710 2,783 448,600
2019/03/22 2,802 2,877 2,732 2,751 613,700
2019/03/20 2,733 2,820 2,715 2,786 838,100
2019/03/19 2,674 2,878 2,642 2,782 2,926,600
2019/03/18 2,535 2,685 2,440 2,685 987,300
2019/03/15 2,100 2,218 2,040 2,185 407,400
2019/03/14 2,166 2,166 2,088 2,115 158,500
2019/03/13 2,096 2,132 2,072 2,127 140,800
2019/03/12 2,066 2,121 2,051 2,120 214,800
2019/03/11 2,081 2,081 1,956 2,025 253,000
2019/03/08 2,150 2,150 2,043 2,097 296,500
2019/03/07 2,180 2,191 2,112 2,162 189,300
2019/03/06 2,162 2,242 2,160 2,180 166,600
2019/03/05 2,143 2,189 2,129 2,178 120,300
2019/03/04 2,180 2,219 2,157 2,172 156,200
2019/03/01 2,138 2,178 2,134 2,173 127,900
2019/02/28 2,199 2,203 2,110 2,119 205,200
2019/02/27 2,174 2,236 2,153 2,190 186,000
2019/02/26 2,123 2,182 2,082 2,178 217,300
2019/02/25 2,133 2,243 2,106 2,132 266,000
2019/02/22 2,163 2,163 2,100 2,116 183,300
2019/02/21 2,161 2,190 2,080 2,163 276,800
2019/02/20 2,272 2,272 2,163 2,171 303,600
2019/02/19 2,260 2,286 2,212 2,272 120,100
2019/02/18 2,270 2,270 2,186 2,251 220,400
2019/02/15 2,235 2,238 2,175 2,220 148,100
2019/02/14 2,309 2,312 2,232 2,265 152,700
2019/02/13 2,241 2,314 2,241 2,282 220,100
2019/02/12 2,244 2,296 2,199 2,230 195,100
2019/02/08 2,181 2,252 2,159 2,210 204,000
2019/02/07 2,278 2,278 2,179 2,201 303,800
2019/02/06 2,307 2,343 2,265 2,289 120,400
2019/02/05 2,432 2,433 2,252 2,280 366,100
2019/02/04 2,377 2,420 2,312 2,415 184,400
2019/02/01 2,478 2,515 2,363 2,380 333,600
2019/01/31 2,326 2,480 2,301 2,442 592,800
2019/01/30 2,321 2,390 2,267 2,276 327,200
2019/01/29 2,266 2,370 2,242 2,339 428,700
2019/01/28 2,169 2,280 2,161 2,256 259,700
2019/01/25 2,241 2,245 2,037 2,182 436,300
2019/01/24 2,256 2,283 2,173 2,262 258,800
2019/01/23 2,217 2,277 2,167 2,240 244,000
2019/01/22 2,279 2,279 2,204 2,251 202,400
2019/01/21 2,436 2,454 2,272 2,287 279,700
2019/01/18 2,372 2,422 2,333 2,417 164,400
2019/01/17 2,374 2,395 2,296 2,329 230,700
2019/01/16 2,378 2,411 2,295 2,374 293,500
2019/01/15 2,194 2,383 2,182 2,383 316,900
2019/01/11 2,196 2,298 2,190 2,209 387,100
2019/01/10 2,090 2,233 2,086 2,207 500,600
2019/01/09 2,034 2,108 2,034 2,093 296,400
2019/01/08 1,979 2,007 1,941 2,007 277,200
2019/01/07 2,043 2,059 1,955 1,990 359,100
2019/01/04 2,011 2,031 1,919 1,946 501,000

このページの先頭へ