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 |
|---|---|---|---|---|---|
| 2025/06/13 | 312 | 313 | 271 | 285 | 535,700 |
| 2025/06/12 | 308 | 312 | 308 | 312 | 58,700 |
| 2025/06/11 | 310 | 310 | 306 | 307 | 63,400 |
| 2025/06/10 | 311 | 312 | 307 | 307 | 64,700 |
| 2025/06/09 | 308 | 310 | 307 | 309 | 52,300 |
| 2025/06/06 | 307 | 310 | 306 | 306 | 55,000 |
| 2025/06/05 | 309 | 312 | 307 | 308 | 66,300 |
| 2025/06/04 | 307 | 312 | 307 | 309 | 161,500 |
| 2025/06/03 | 304 | 309 | 301 | 308 | 148,600 |
| 2025/06/02 | 301 | 306 | 300 | 305 | 82,000 |
| 2025/05/30 | 296 | 303 | 296 | 303 | 123,200 |
| 2025/05/29 | 296 | 302 | 295 | 298 | 173,400 |
| 2025/05/28 | 298 | 298 | 293 | 296 | 143,100 |
| 2025/05/27 | 297 | 297 | 293 | 295 | 83,900 |
| 2025/05/26 | 294 | 297 | 293 | 297 | 88,300 |
| 2025/05/23 | 293 | 299 | 290 | 293 | 181,300 |
| 2025/05/22 | 286 | 295 | 286 | 292 | 132,500 |
| 2025/05/21 | 292 | 294 | 288 | 289 | 50,000 |
| 2025/05/20 | 285 | 295 | 285 | 290 | 194,000 |
| 2025/05/19 | 283 | 288 | 283 | 285 | 185,400 |
| 2025/05/16 | 281 | 287 | 278 | 286 | 142,400 |
| 2025/05/15 | 281 | 284 | 280 | 280 | 100,400 |
| 2025/05/14 | 284 | 284 | 278 | 284 | 148,100 |
| 2025/05/13 | 288 | 290 | 284 | 284 | 156,800 |
| 2025/05/12 | 287 | 292 | 285 | 289 | 180,600 |
| 2025/05/09 | 283 | 287 | 283 | 285 | 135,600 |
| 2025/05/08 | 283 | 286 | 281 | 283 | 138,900 |
| 2025/05/07 | 282 | 285 | 282 | 285 | 146,200 |
| 2025/05/02 | 285 | 286 | 282 | 285 | 187,600 |
| 2025/05/01 | 289 | 289 | 285 | 285 | 267,300 |
| 2025/04/30 | 290 | 292 | 287 | 292 | 191,600 |
| 2025/04/28 | 289 | 293 | 289 | 290 | 181,300 |
| 2025/04/25 | 289 | 292 | 287 | 288 | 214,200 |
| 2025/04/24 | 291 | 294 | 289 | 291 | 113,800 |
| 2025/04/23 | 296 | 297 | 290 | 294 | 218,700 |
| 2025/04/22 | 298 | 300 | 293 | 293 | 154,300 |
| 2025/04/21 | 283 | 302 | 283 | 301 | 277,500 |
| 2025/04/18 | 281 | 288 | 281 | 285 | 107,000 |
| 2025/04/17 | 281 | 283 | 277 | 277 | 81,900 |
| 2025/04/16 | 278 | 283 | 277 | 280 | 101,700 |
| 2025/04/15 | 283 | 284 | 276 | 276 | 87,100 |
| 2025/04/14 | 278 | 284 | 277 | 283 | 173,400 |
| 2025/04/11 | 258 | 273 | 256 | 271 | 210,400 |
| 2025/04/10 | 273 | 273 | 265 | 265 | 199,300 |
| 2025/04/09 | 260 | 260 | 250 | 252 | 364,300 |
| 2025/04/08 | 264 | 274 | 263 | 267 | 183,100 |
| 2025/04/07 | 251 | 259 | 246 | 250 | 282,300 |
| 2025/04/04 | 282 | 283 | 268 | 275 | 327,200 |
| 2025/04/03 | 282 | 288 | 281 | 285 | 169,200 |
| 2025/04/02 | 290 | 291 | 286 | 287 | 121,700 |
| 2025/04/01 | 294 | 296 | 287 | 288 | 171,600 |
| 2025/03/31 | 296 | 296 | 293 | 293 | 234,500 |
| 2025/03/28 | 304 | 306 | 297 | 297 | 146,200 |
| 2025/03/27 | 297 | 306 | 297 | 306 | 246,500 |
| 2025/03/26 | 298 | 302 | 296 | 300 | 163,800 |
| 2025/03/25 | 293 | 296 | 292 | 293 | 208,700 |
| 2025/03/24 | 296 | 300 | 293 | 293 | 465,100 |
| 2025/03/21 | 300 | 304 | 296 | 304 | 337,800 |
| 2025/03/19 | 306 | 307 | 300 | 300 | 227,000 |
| 2025/03/18 | 319 | 319 | 307 | 307 | 490,400 |
| 2025/03/17 | 325 | 353 | 313 | 320 | 1,329,500 |
| 2025/03/14 | 319 | 325 | 317 | 323 | 96,700 |
| 2025/03/13 | 320 | 322 | 315 | 318 | 51,700 |
| 2025/03/12 | 310 | 319 | 310 | 318 | 108,800 |
| 2025/03/11 | 314 | 315 | 307 | 315 | 108,600 |
| 2025/03/10 | 313 | 316 | 310 | 316 | 65,500 |
| 2025/03/07 | 313 | 319 | 310 | 310 | 166,800 |
| 2025/03/06 | 313 | 320 | 313 | 319 | 174,400 |
| 2025/03/05 | 311 | 313 | 307 | 311 | 84,500 |
| 2025/03/04 | 308 | 311 | 306 | 309 | 91,000 |
| 2025/03/03 | 315 | 316 | 308 | 311 | 202,300 |
| 2025/02/28 | 318 | 318 | 310 | 310 | 180,400 |
| 2025/02/27 | 322 | 323 | 318 | 319 | 39,400 |
| 2025/02/26 | 315 | 323 | 315 | 322 | 121,500 |
| 2025/02/25 | 321 | 326 | 316 | 317 | 254,100 |
| 2025/02/21 | 338 | 338 | 324 | 327 | 169,800 |
| 2025/02/20 | 335 | 340 | 333 | 338 | 266,600 |
| 2025/02/19 | 332 | 337 | 332 | 336 | 73,000 |
| 2025/02/18 | 333 | 337 | 330 | 337 | 90,700 |
| 2025/02/17 | 337 | 338 | 332 | 334 | 54,900 |
| 2025/02/14 | 342 | 343 | 337 | 338 | 65,000 |
| 2025/02/13 | 345 | 345 | 338 | 344 | 134,200 |
| 2025/02/12 | 345 | 346 | 335 | 342 | 132,600 |
| 2025/02/10 | 344 | 351 | 335 | 344 | 190,300 |
| 2025/02/07 | 342 | 345 | 341 | 345 | 139,200 |
| 2025/02/06 | 338 | 343 | 338 | 342 | 145,300 |
| 2025/02/05 | 334 | 338 | 333 | 336 | 107,000 |
| 2025/02/04 | 330 | 336 | 330 | 332 | 123,200 |
| 2025/02/03 | 325 | 327 | 318 | 325 | 121,900 |
| 2025/01/31 | 328 | 329 | 322 | 324 | 488,600 |
| 2025/01/30 | 321 | 327 | 317 | 324 | 650,600 |
| 2025/01/29 | 329 | 337 | 328 | 332 | 892,400 |
| 2025/01/28 | 333 | 337 | 331 | 332 | 221,900 |
| 2025/01/27 | 330 | 337 | 330 | 331 | 181,600 |
| 2025/01/24 | 325 | 330 | 323 | 325 | 137,600 |
| 2025/01/23 | 330 | 333 | 325 | 325 | 197,900 |
| 2025/01/22 | 325 | 335 | 325 | 330 | 199,500 |
| 2025/01/21 | 326 | 330 | 324 | 325 | 301,800 |
| 2025/01/20 | 317 | 326 | 315 | 323 | 202,800 |
| 2025/01/17 | 317 | 322 | 314 | 317 | 520,600 |
| 2025/01/16 | 307 | 323 | 306 | 322 | 572,900 |
| 2025/01/15 | 306 | 307 | 302 | 305 | 102,300 |
| 2025/01/14 | 306 | 310 | 306 | 307 | 99,000 |
| 2025/01/10 | 310 | 312 | 306 | 308 | 49,200 |
| 2025/01/09 | 311 | 311 | 307 | 308 | 94,000 |
| 2025/01/08 | 319 | 319 | 311 | 311 | 121,000 |
| 2025/01/07 | 315 | 319 | 313 | 319 | 189,500 |
| 2025/01/06 | 310 | 318 | 307 | 312 | 304,400 |