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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 323 | 328 | 322 | 328 | 64,000 |
| 2024/08/15 | 323 | 326 | 318 | 319 | 72,300 |
| 2024/08/14 | 318 | 323 | 314 | 322 | 80,000 |
| 2024/08/13 | 309 | 313 | 309 | 313 | 75,900 |
| 2024/08/09 | 315 | 316 | 305 | 310 | 125,900 |
| 2024/08/08 | 292 | 314 | 292 | 307 | 202,700 |
| 2024/08/07 | 294 | 308 | 288 | 295 | 310,300 |
| 2024/08/06 | 292 | 315 | 292 | 301 | 767,000 |
| 2024/08/05 | 301 | 315 | 265 | 276 | 726,400 |
| 2024/08/02 | 332 | 335 | 319 | 319 | 258,900 |
| 2024/08/01 | 349 | 351 | 337 | 341 | 172,800 |
| 2024/07/31 | 346 | 351 | 343 | 351 | 101,500 |
| 2024/07/30 | 354 | 354 | 342 | 346 | 419,100 |
| 2024/07/29 | 348 | 355 | 347 | 355 | 109,100 |
| 2024/07/26 | 348 | 350 | 343 | 343 | 96,900 |
| 2024/07/25 | 344 | 351 | 342 | 345 | 130,100 |
| 2024/07/24 | 346 | 349 | 344 | 344 | 95,800 |
| 2024/07/23 | 351 | 354 | 346 | 346 | 115,300 |
| 2024/07/22 | 354 | 357 | 350 | 352 | 133,200 |
| 2024/07/19 | 358 | 361 | 353 | 356 | 113,100 |
| 2024/07/18 | 359 | 375 | 358 | 360 | 436,000 |
| 2024/07/17 | 352 | 356 | 351 | 355 | 96,900 |
| 2024/07/16 | 360 | 361 | 347 | 349 | 188,000 |
| 2024/07/12 | 345 | 360 | 345 | 360 | 350,400 |
| 2024/07/11 | 336 | 344 | 335 | 341 | 171,100 |
| 2024/07/10 | 339 | 340 | 331 | 333 | 93,800 |
| 2024/07/09 | 336 | 339 | 334 | 338 | 91,900 |
| 2024/07/08 | 336 | 338 | 331 | 333 | 114,800 |
| 2024/07/05 | 331 | 333 | 328 | 330 | 75,700 |
| 2024/07/04 | 335 | 335 | 329 | 329 | 91,200 |
| 2024/07/03 | 329 | 336 | 329 | 335 | 113,600 |
| 2024/07/02 | 326 | 329 | 324 | 327 | 96,800 |
| 2024/07/01 | 330 | 331 | 325 | 325 | 57,900 |
| 2024/06/28 | 334 | 335 | 329 | 329 | 51,600 |
| 2024/06/27 | 331 | 335 | 330 | 334 | 83,500 |
| 2024/06/26 | 334 | 337 | 330 | 334 | 91,600 |
| 2024/06/25 | 328 | 334 | 327 | 332 | 134,800 |
| 2024/06/24 | 325 | 329 | 322 | 328 | 144,900 |
| 2024/06/21 | 318 | 326 | 317 | 323 | 203,800 |
| 2024/06/20 | 321 | 322 | 313 | 315 | 182,700 |
| 2024/06/19 | 322 | 326 | 318 | 322 | 160,500 |
| 2024/06/18 | 323 | 331 | 320 | 320 | 197,000 |
| 2024/06/17 | 333 | 340 | 315 | 320 | 522,500 |
| 2024/06/14 | 341 | 345 | 337 | 340 | 239,400 |
| 2024/06/13 | 341 | 346 | 341 | 345 | 133,600 |
| 2024/06/12 | 342 | 349 | 341 | 341 | 131,600 |
| 2024/06/11 | 342 | 342 | 336 | 339 | 75,800 |
| 2024/06/10 | 338 | 342 | 334 | 342 | 115,800 |
| 2024/06/07 | 333 | 341 | 332 | 337 | 72,800 |
| 2024/06/06 | 340 | 340 | 333 | 333 | 91,500 |
| 2024/06/05 | 338 | 343 | 336 | 339 | 100,600 |
| 2024/06/04 | 334 | 343 | 334 | 342 | 132,700 |
| 2024/06/03 | 335 | 335 | 331 | 335 | 58,700 |
| 2024/05/31 | 327 | 332 | 325 | 332 | 84,700 |
| 2024/05/30 | 319 | 327 | 319 | 325 | 118,900 |
| 2024/05/29 | 332 | 332 | 322 | 322 | 150,600 |
| 2024/05/28 | 330 | 334 | 330 | 331 | 106,600 |
| 2024/05/27 | 332 | 332 | 328 | 330 | 124,100 |
| 2024/05/24 | 331 | 335 | 330 | 330 | 157,800 |
| 2024/05/23 | 338 | 339 | 331 | 334 | 150,500 |
| 2024/05/22 | 350 | 350 | 336 | 337 | 262,400 |
| 2024/05/21 | 358 | 360 | 350 | 351 | 122,100 |
| 2024/05/20 | 343 | 356 | 342 | 355 | 127,000 |
| 2024/05/17 | 343 | 348 | 340 | 343 | 112,200 |
| 2024/05/16 | 346 | 347 | 339 | 346 | 272,500 |
| 2024/05/15 | 342 | 342 | 334 | 337 | 122,800 |
| 2024/05/14 | 333 | 340 | 332 | 340 | 124,000 |
| 2024/05/13 | 334 | 335 | 330 | 331 | 98,600 |
| 2024/05/10 | 338 | 338 | 333 | 334 | 115,000 |
| 2024/05/09 | 342 | 342 | 333 | 334 | 151,200 |
| 2024/05/08 | 343 | 348 | 338 | 339 | 143,500 |
| 2024/05/07 | 338 | 348 | 335 | 348 | 171,500 |
| 2024/05/02 | 337 | 340 | 333 | 333 | 132,200 |
| 2024/05/01 | 343 | 346 | 336 | 338 | 137,500 |
| 2024/04/30 | 343 | 350 | 338 | 346 | 163,700 |
| 2024/04/26 | 335 | 340 | 330 | 340 | 195,400 |
| 2024/04/25 | 337 | 339 | 333 | 335 | 177,500 |
| 2024/04/24 | 343 | 344 | 337 | 337 | 155,100 |
| 2024/04/23 | 343 | 343 | 336 | 337 | 110,600 |
| 2024/04/22 | 340 | 342 | 335 | 340 | 130,900 |
| 2024/04/19 | 344 | 345 | 333 | 335 | 299,000 |
| 2024/04/18 | 343 | 352 | 343 | 347 | 128,900 |
| 2024/04/17 | 349 | 352 | 342 | 345 | 168,400 |
| 2024/04/16 | 359 | 359 | 347 | 347 | 315,900 |
| 2024/04/15 | 366 | 367 | 361 | 365 | 173,500 |
| 2024/04/12 | 367 | 376 | 366 | 369 | 141,800 |
| 2024/04/11 | 364 | 368 | 359 | 367 | 88,600 |
| 2024/04/10 | 366 | 370 | 364 | 364 | 118,200 |
| 2024/04/09 | 358 | 366 | 358 | 364 | 149,200 |
| 2024/04/08 | 365 | 365 | 355 | 358 | 191,200 |
| 2024/04/05 | 364 | 368 | 357 | 362 | 294,400 |
| 2024/04/04 | 372 | 373 | 363 | 369 | 241,300 |
| 2024/04/03 | 374 | 377 | 367 | 372 | 298,100 |
| 2024/04/02 | 381 | 389 | 377 | 385 | 512,600 |
| 2024/04/01 | 403 | 403 | 383 | 384 | 410,200 |
| 2024/03/29 | 401 | 408 | 396 | 400 | 273,100 |
| 2024/03/28 | 409 | 414 | 401 | 401 | 181,800 |
| 2024/03/27 | 413 | 416 | 406 | 412 | 214,500 |
| 2024/03/26 | 411 | 421 | 403 | 408 | 328,100 |
| 2024/03/25 | 420 | 420 | 407 | 407 | 376,900 |
| 2024/03/22 | 424 | 437 | 422 | 423 | 526,700 |
| 2024/03/21 | 417 | 430 | 413 | 426 | 1,346,500 |
| 2024/03/19 | 412 | 426 | 408 | 420 | 780,100 |
| 2024/03/18 | 396 | 422 | 391 | 410 | 1,954,800 |
| 2024/03/15 | 360 | 395 | 353 | 391 | 4,826,300 |
| 2024/03/14 | 359 | 359 | 332 | 335 | 677,800 |
| 2024/03/13 | 360 | 360 | 351 | 354 | 179,700 |
| 2024/03/12 | 356 | 361 | 351 | 361 | 154,700 |
| 2024/03/11 | 356 | 364 | 353 | 357 | 167,700 |
| 2024/03/08 | 360 | 367 | 358 | 360 | 190,700 |
| 2024/03/07 | 360 | 365 | 357 | 360 | 162,300 |
| 2024/03/06 | 357 | 360 | 354 | 357 | 234,100 |
| 2024/03/05 | 349 | 364 | 345 | 364 | 288,300 |
| 2024/03/04 | 350 | 353 | 346 | 348 | 283,500 |
| 2024/03/01 | 354 | 355 | 346 | 349 | 182,400 |
| 2024/02/29 | 356 | 357 | 351 | 355 | 94,900 |
| 2024/02/28 | 360 | 360 | 354 | 354 | 207,400 |
| 2024/02/27 | 357 | 363 | 356 | 360 | 149,800 |
| 2024/02/26 | 347 | 358 | 347 | 356 | 174,900 |
| 2024/02/22 | 352 | 352 | 344 | 351 | 115,300 |
| 2024/02/21 | 349 | 349 | 342 | 349 | 153,800 |
| 2024/02/20 | 356 | 358 | 348 | 349 | 155,600 |
| 2024/02/19 | 350 | 355 | 347 | 355 | 169,900 |
| 2024/02/16 | 342 | 349 | 338 | 348 | 168,200 |
| 2024/02/15 | 339 | 340 | 334 | 338 | 130,500 |
| 2024/02/14 | 335 | 339 | 332 | 337 | 183,400 |
| 2024/02/13 | 347 | 349 | 339 | 339 | 218,100 |
| 2024/02/09 | 344 | 352 | 341 | 346 | 176,300 |
| 2024/02/08 | 353 | 353 | 344 | 347 | 139,100 |
| 2024/02/07 | 353 | 353 | 345 | 350 | 227,600 |
| 2024/02/06 | 361 | 363 | 351 | 352 | 216,300 |
| 2024/02/05 | 367 | 370 | 362 | 363 | 215,900 |
| 2024/02/02 | 372 | 374 | 367 | 370 | 459,800 |
| 2024/02/01 | 364 | 372 | 361 | 370 | 333,800 |
| 2024/01/31 | 364 | 368 | 357 | 364 | 286,300 |
| 2024/01/30 | 347 | 363 | 346 | 361 | 995,900 |
| 2024/01/29 | 358 | 358 | 353 | 356 | 835,000 |
| 2024/01/26 | 367 | 368 | 362 | 364 | 321,300 |
| 2024/01/25 | 367 | 374 | 365 | 368 | 480,000 |
| 2024/01/24 | 368 | 374 | 365 | 369 | 261,600 |
| 2024/01/23 | 367 | 373 | 361 | 366 | 418,800 |
| 2024/01/22 | 351 | 369 | 351 | 367 | 414,000 |
| 2024/01/19 | 346 | 352 | 343 | 351 | 291,800 |
| 2024/01/18 | 349 | 352 | 345 | 346 | 296,900 |
| 2024/01/17 | 355 | 356 | 348 | 349 | 411,900 |
| 2024/01/16 | 358 | 367 | 354 | 356 | 339,200 |
| 2024/01/15 | 354 | 359 | 352 | 357 | 205,900 |
| 2024/01/12 | 367 | 367 | 355 | 358 | 503,300 |
| 2024/01/11 | 368 | 368 | 361 | 364 | 209,500 |
| 2024/01/10 | 370 | 370 | 365 | 366 | 227,900 |
| 2024/01/09 | 350 | 371 | 350 | 371 | 412,000 |
| 2024/01/05 | 362 | 363 | 346 | 348 | 477,600 |
| 2024/01/04 | 355 | 364 | 352 | 364 | 201,500 |