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
2022/12/30 653 655 633 638 153,100
2022/12/29 645 653 640 649 156,800
2022/12/28 660 667 641 652 197,700
2022/12/27 680 681 666 670 302,600
2022/12/26 651 664 648 661 257,400
2022/12/23 640 661 634 643 324,900
2022/12/22 649 666 641 650 379,400
2022/12/21 606 648 606 641 540,400
2022/12/20 601 609 593 606 447,200
2022/12/19 598 623 592 614 293,500
2022/12/16 638 640 598 600 718,200
2022/12/15 657 681 629 648 738,000
2022/12/14 640 655 636 651 319,600
2022/12/13 657 659 628 630 378,900
2022/12/12 652 672 647 660 289,500
2022/12/09 646 670 643 666 233,500
2022/12/08 651 651 625 639 263,800
2022/12/07 653 659 645 656 157,900
2022/12/06 678 679 651 656 494,000
2022/12/05 650 684 632 683 892,600
2022/12/02 613 650 608 641 543,500
2022/12/01 617 623 607 612 153,000
2022/11/30 602 607 597 597 142,700
2022/11/29 610 615 602 609 87,900
2022/11/28 625 627 613 615 171,400
2022/11/25 629 637 618 625 277,800
2022/11/24 608 626 605 624 272,100
2022/11/22 605 608 591 598 148,300
2022/11/21 604 616 599 602 186,800
2022/11/18 607 608 593 595 211,100
2022/11/17 609 612 603 608 175,100
2022/11/16 611 617 596 616 305,800
2022/11/15 606 623 603 613 388,100
2022/11/14 572 615 572 610 639,100
2022/11/11 561 569 547 569 579,600
2022/11/10 532 536 525 536 146,000
2022/11/09 548 552 535 535 98,500
2022/11/08 540 553 540 548 141,800
2022/11/07 542 544 534 537 176,500
2022/11/04 543 546 535 546 155,400
2022/11/02 560 573 548 548 219,100
2022/11/01 552 569 549 568 205,800
2022/10/31 555 558 534 550 333,500
2022/10/28 535 553 535 549 340,000
2022/10/27 531 543 529 539 230,800
2022/10/26 548 556 525 527 416,100
2022/10/25 556 559 547 548 168,900
2022/10/24 563 567 554 558 178,400
2022/10/21 545 565 545 562 206,000
2022/10/20 562 564 545 547 284,400
2022/10/19 556 577 556 572 309,400
2022/10/18 557 570 554 555 204,100
2022/10/17 538 553 533 552 196,000
2022/10/14 536 564 536 548 435,400
2022/10/13 531 535 521 531 240,400
2022/10/12 527 536 522 525 199,600
2022/10/11 533 542 528 531 252,600
2022/10/07 510 549 510 538 528,400
2022/10/06 509 527 508 519 319,200
2022/10/05 520 524 509 509 210,700
2022/10/04 510 518 510 514 250,400
2022/10/03 496 508 489 508 231,400
2022/09/30 510 515 496 498 293,800
2022/09/29 509 524 501 518 260,000
2022/09/28 496 501 488 495 261,800
2022/09/27 504 506 491 505 231,100
2022/09/26 486 498 483 497 220,500
2022/09/22 498 501 489 493 301,600
2022/09/21 515 518 498 503 281,200
2022/09/20 535 536 513 518 519,600
2022/09/16 557 566 515 526 967,600
2022/09/15 508 599 507 564 2,855,900
2022/09/14 540 541 524 524 345,200
2022/09/13 541 553 539 552 235,400
2022/09/12 541 548 535 538 304,800
2022/09/09 527 541 522 540 481,500
2022/09/08 530 530 522 527 147,300
2022/09/07 531 531 511 519 278,800
2022/09/06 550 561 534 535 144,900
2022/09/05 541 554 538 549 130,900
2022/09/02 553 555 541 551 146,800
2022/09/01 549 552 542 548 193,300
2022/08/31 564 564 555 555 104,000
2022/08/30 559 569 556 565 135,000
2022/08/29 550 558 542 554 175,500
2022/08/26 571 571 562 567 117,400
2022/08/25 574 579 561 565 148,400
2022/08/24 564 576 564 573 130,000
2022/08/23 571 573 564 564 138,900
2022/08/22 570 576 562 572 170,400
2022/08/19 585 587 571 573 219,500
2022/08/18 579 584 572 581 172,500
2022/08/17 573 592 570 589 308,300
2022/08/16 563 571 559 570 187,600
2022/08/15 558 567 555 556 142,700
2022/08/12 553 560 549 558 187,700
2022/08/10 542 547 535 541 302,500
2022/08/09 551 555 540 543 180,400
2022/08/08 555 560 550 556 136,100
2022/08/05 553 562 552 558 187,600
2022/08/04 557 560 546 548 226,600
2022/08/03 542 554 540 550 273,200
2022/08/02 537 546 532 536 230,100
2022/08/01 518 537 515 537 238,400
2022/07/29 531 533 514 514 206,400
2022/07/28 525 531 517 528 383,200
2022/07/27 530 534 519 519 217,200
2022/07/26 535 543 528 537 165,200
2022/07/25 543 548 535 539 122,200
2022/07/22 548 552 536 545 220,000
2022/07/21 532 550 532 542 199,200
2022/07/20 531 537 527 531 228,700
2022/07/19 510 526 509 526 181,300
2022/07/15 506 520 506 514 232,600
2022/07/14 504 511 502 506 162,100
2022/07/13 514 515 504 504 196,400
2022/07/12 512 515 506 507 199,200
2022/07/11 530 532 517 522 247,200
2022/07/08 521 528 508 522 398,200
2022/07/07 489 525 481 514 697,600
2022/07/06 485 493 477 489 371,700
2022/07/05 476 494 476 481 337,200
2022/07/04 464 476 462 469 212,500
2022/07/01 477 478 457 459 347,100
2022/06/30 488 494 477 477 248,200
2022/06/29 477 494 473 494 312,700
2022/06/28 491 496 482 492 310,900
2022/06/27 502 505 493 499 243,400
2022/06/24 471 502 471 495 607,500
2022/06/23 470 481 461 462 561,000
2022/06/22 509 509 476 478 700,900
2022/06/21 514 514 497 510 365,400
2022/06/20 520 523 494 510 407,300
2022/06/17 524 533 514 515 302,600
2022/06/16 536 550 530 534 431,500
2022/06/15 512 539 511 518 825,500
2022/06/14 522 532 515 532 433,400
2022/06/13 540 540 526 534 418,400
2022/06/10 555 555 544 549 271,700
2022/06/09 553 560 543 559 292,500
2022/06/08 563 563 554 558 211,900
2022/06/07 562 562 552 557 143,400
2022/06/06 555 567 551 562 151,300
2022/06/03 558 564 556 561 127,000
2022/06/02 557 558 549 551 161,800
2022/06/01 557 567 553 559 167,600
2022/05/31 559 560 549 552 245,900
2022/05/30 538 559 538 558 343,000
2022/05/27 549 553 535 538 216,900
2022/05/26 533 553 533 540 263,200
2022/05/25 531 540 526 534 213,300
2022/05/24 560 560 535 535 382,400
2022/05/23 535 558 534 558 244,200
2022/05/20 533 538 526 531 305,500
2022/05/19 524 534 520 527 451,200
2022/05/18 540 549 534 537 352,100
2022/05/17 534 538 524 534 370,000
2022/05/16 551 557 539 542 417,100
2022/05/13 536 553 533 548 372,800
2022/05/12 543 543 518 520 476,400
2022/05/11 546 564 543 558 307,600
2022/05/10 545 554 534 551 390,600
2022/05/09 535 565 533 550 873,600
2022/05/06 533 546 525 541 441,800
2022/05/02 511 536 507 533 365,300
2022/04/28 511 518 505 515 615,800
2022/04/27 511 530 504 523 632,700
2022/04/26 529 529 515 525 534,300
2022/04/25 511 522 511 519 654,000
2022/04/22 531 535 525 530 546,400
2022/04/21 548 555 538 538 726,600
2022/04/20 560 565 551 554 514,400
2022/04/19 562 566 547 555 487,900
2022/04/18 565 572 549 562 492,400
2022/04/15 572 575 562 566 539,000
2022/04/14 588 595 573 576 577,700
2022/04/13 581 587 575 587 546,700
2022/04/12 584 586 570 575 545,600
2022/04/11 616 620 589 589 915,800
2022/04/08 624 628 614 621 262,200
2022/04/07 633 639 611 618 533,900
2022/04/06 650 658 642 642 265,200
2022/04/05 655 666 651 657 383,800
2022/04/04 644 659 636 654 457,900
2022/04/01 644 647 629 635 265,800
2022/03/31 652 660 648 649 178,800
2022/03/30 655 667 653 662 276,900
2022/03/29 631 651 626 647 305,700
2022/03/28 654 654 621 621 628,100
2022/03/25 682 684 658 662 708,500
2022/03/24 679 685 660 685 776,900
2022/03/23 662 694 656 694 687,600
2022/03/22 695 700 667 667 706,400
2022/03/18 648 693 648 685 1,790,800
2022/03/17 644 653 635 640 741,000
2022/03/16 630 630 616 626 272,600
2022/03/15 611 629 610 620 257,900
2022/03/14 623 624 609 611 235,900
2022/03/11 620 625 609 619 278,200
2022/03/10 637 638 625 632 235,300
2022/03/09 635 642 617 617 367,200
2022/03/08 634 653 631 640 340,000
2022/03/07 651 653 626 648 337,900
2022/03/04 676 679 652 660 438,600
2022/03/03 700 700 680 686 356,600
2022/03/02 704 705 689 696 520,100
2022/03/01 698 720 692 719 332,200
2022/02/28 689 696 678 696 302,300
2022/02/25 678 695 674 695 330,600
2022/02/24 670 676 658 668 442,500
2022/02/22 658 675 654 669 259,900
2022/02/21 660 674 652 674 243,900
2022/02/18 662 681 660 675 337,200
2022/02/17 700 700 672 675 493,400
2022/02/16 696 700 675 689 509,200
2022/02/15 675 694 672 683 603,000
2022/02/14 654 672 654 662 584,900
2022/02/10 666 672 652 672 592,600
2022/02/09 659 669 648 665 402,900
2022/02/08 641 658 634 650 361,700
2022/02/07 651 651 628 641 519,300
2022/02/04 638 650 635 649 480,700
2022/02/03 663 668 643 646 587,000
2022/02/02 650 673 645 673 590,200
2022/02/01 631 655 628 645 686,800
2022/01/31 618 629 604 616 741,600
2022/01/28 607 628 607 626 619,800
2022/01/27 622 635 600 604 1,384,700
2022/01/26 606 631 604 622 518,000
2022/01/25 632 638 601 605 771,200
2022/01/24 621 637 607 634 808,200
2022/01/21 621 648 618 635 929,000
2022/01/20 626 640 612 631 953,300
2022/01/19 632 645 625 625 630,700
2022/01/18 636 651 635 650 765,500
2022/01/17 649 652 637 644 655,000
2022/01/14 673 674 651 661 840,800
2022/01/13 710 712 691 691 607,900
2022/01/12 723 734 706 725 423,400
2022/01/11 703 731 699 722 732,400
2022/01/07 709 712 683 703 561,300
2022/01/06 715 724 699 704 514,000
2022/01/05 751 752 722 730 484,800
2022/01/04 769 772 751 758 342,100

このページの先頭へ