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

ｅｎｉｓｈ(3667)の株価時系列情報

ｅｎｉｓｈ(3667)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
2026/07/17 30 31 29 30 2,730,200
2026/07/16 32 32 30 32 2,610,200
2026/07/15 31 32 30 32 4,110,200
2026/07/14 32 32 30 31 3,730,600
2026/07/13 30 32 29 31 6,338,000
2026/07/10 30 31 29 30 4,287,400
2026/07/09 29 30 29 30 4,040,500
2026/07/08 31 31 29 30 3,101,500
2026/07/07 30 30 29 30 2,577,100
2026/07/06 29 31 29 30 2,868,000
2026/07/03 31 32 30 30 3,080,400
2026/07/02 30 32 29 32 3,002,500
2026/07/01 30 31 29 31 3,847,400
2026/06/30 30 31 29 30 2,230,600
2026/06/29 28 30 28 29 3,621,500
2026/06/26 29 29 28 29 2,978,000
2026/06/25 28 31 28 30 4,387,100
2026/06/24 30 30 28 29 3,505,600
2026/06/23 28 33 28 31 5,473,500
2026/06/22 27 29 27 28 3,250,500
2026/06/19 27 28 27 28 2,907,100
2026/06/18 28 28 26 27 2,242,200
2026/06/17 26 28 25 28 1,660,100
2026/06/16 29 29 26 26 3,549,600
2026/06/15 30 30 27 29 4,902,500
2026/06/12 30 30 28 29 3,449,200
2026/06/11 30 31 30 30 3,400,900
2026/06/10 33 35 30 30 5,441,900
2026/06/09 31 32 29 30 2,753,900
2026/06/08 30 32 30 31 1,335,200
2026/06/05 33 33 30 31 4,360,100
2026/06/04 32 47 31 35 23,490,100
2026/06/03 32 32 30 31 1,302,100
2026/06/02 31 31 30 31 913,200
2026/06/01 31 32 29 31 2,417,200
2026/05/29 33 34 32 33 1,767,300
2026/05/28 34 34 32 34 1,559,200
2026/05/27 34 35 33 34 1,137,000
2026/05/26 37 37 33 33 1,804,200
2026/05/25 38 38 36 37 1,224,000
2026/05/22 37 38 36 37 1,370,300
2026/05/21 39 39 36 37 1,770,300
2026/05/20 38 39 38 39 755,000
2026/05/19 38 40 38 40 1,131,500
2026/05/18 42 42 38 40 1,562,300
2026/05/15 45 45 42 42 1,119,800
2026/05/14 45 45 44 45 717,900
2026/05/13 45 46 44 45 1,318,600
2026/05/12 47 47 44 44 1,560,300
2026/05/11 49 49 48 48 1,059,300
2026/05/08 48 49 48 48 1,240,200
2026/05/07 48 49 47 48 1,247,200
2026/05/01 49 49 47 48 1,039,600
2026/04/30 51 51 49 49 539,800
2026/04/28 51 51 46 51 1,696,600
2026/04/27 53 54 52 52 1,043,500
2026/04/24 54 54 53 54 1,194,300
2026/04/23 63 63 53 54 4,810,100
2026/04/22 56 57 54 55 1,109,900
2026/04/21 58 58 56 56 792,100
2026/04/20 58 58 57 58 594,400
2026/04/17 56 58 56 58 763,400
2026/04/16 57 58 56 57 624,400
2026/04/15 57 58 56 57 878,300
2026/04/14 57 57 56 56 514,600
2026/04/13 56 57 56 57 727,200
2026/04/10 57 59 56 57 1,605,600
2026/04/09 57 58 56 56 780,700
2026/04/08 57 57 55 57 1,264,700
2026/04/07 56 57 55 56 521,100
2026/04/06 55 57 55 57 424,800
2026/04/03 57 57 55 55 384,200
2026/03/27 55 57 55 57 318,100
2026/03/26 57 57 55 55 351,700
2026/03/25 55 57 55 56 454,600
2026/03/24 54 56 53 54 828,500
2026/03/23 56 56 53 54 834,700
2026/03/19 57 57 55 55 479,000
2026/03/18 56 57 55 57 564,300
2026/03/17 56 56 55 56 558,000
2026/03/16 57 58 55 56 1,007,400
2026/03/13 57 58 56 57 1,073,900
2026/03/12 59 59 57 57 408,300
2026/03/11 58 59 57 58 772,100
2026/03/10 56 58 55 58 555,200
2026/03/09 55 57 54 56 865,900
2026/03/06 56 59 56 58 1,004,200
2026/03/05 56 57 55 57 880,500
2026/03/04 54 55 53 54 1,311,900
2026/03/03 57 58 55 55 1,511,900
2026/03/02 58 58 56 58 1,169,200
2026/02/27 59 60 58 60 849,700
2026/02/26 57 58 56 58 581,200
2026/02/25 58 59 56 57 1,168,100
2026/02/24 61 61 59 59 404,800
2026/02/20 60 61 59 59 739,000
2026/02/19 59 60 59 59 532,300
2026/02/18 60 60 58 60 537,300
2026/02/17 59 60 58 59 734,500
2026/02/16 61 61 59 59 728,100
2026/02/13 66 66 59 60 2,166,700
2026/02/12 65 68 64 67 3,841,500
2026/02/10 62 63 60 63 1,289,500
2026/02/09 59 59 58 59 471,000
2026/02/06 60 60 58 58 701,400
2026/02/05 61 62 60 60 579,800
2026/02/04 61 62 60 61 617,000
2026/02/03 62 62 61 62 384,600
2026/02/02 64 64 61 62 662,000
2026/01/30 62 63 61 63 844,800
2026/01/29 61 64 61 62 798,200
2026/01/28 63 63 61 61 874,800
2026/01/27 65 65 63 64 567,800
2026/01/26 65 65 62 64 948,600
2026/01/23 63 65 61 65 1,182,400
2026/01/22 64 65 62 62 1,445,900
2026/01/21 65 66 63 65 1,244,100
2026/01/20 66 69 66 67 1,527,700
2026/01/19 67 67 65 65 736,200
2026/01/16 67 67 65 67 902,300
2026/01/15 65 66 63 65 1,724,500
2026/01/14 63 65 62 64 1,231,300
2026/01/13 67 67 62 63 1,680,400
2026/01/09 65 69 61 67 6,561,100
2026/01/08 70 70 64 65 4,275,100
2026/01/07 65 71 62 71 9,104,800
2026/01/06 59 66 59 61 6,843,800
2026/01/05 60 63 57 59 2,289,300
2025/12/30 57 58 55 57 978,200
2025/12/29 60 60 57 57 1,204,200
2025/12/26 61 63 59 62 2,635,600
2025/12/25 58 60 57 60 976,000
2025/12/24 59 62 58 58 1,568,900
2025/12/23 54 66 54 60 4,503,600
2025/12/22 54 54 52 53 916,300
2025/12/19 53 55 52 54 871,100
2025/12/18 53 55 52 52 1,246,300
2025/12/17 57 58 52 54 2,053,300
2025/12/16 58 58 56 56 1,051,500
2025/12/15 57 59 57 57 693,000
2025/12/12 58 59 57 57 949,000
2025/12/11 58 59 56 58 1,015,400
2025/12/10 58 59 56 58 1,794,400
2025/12/09 60 61 57 57 1,001,100
2025/12/08 62 62 59 60 701,800
2025/12/05 60 63 59 62 1,720,700
2025/12/04 64 65 58 59 2,401,100
2025/12/03 67 68 63 63 1,300,300
2025/12/02 70 72 66 67 1,510,200
2025/12/01 73 73 69 69 1,361,000
2025/11/28 76 76 73 74 957,900
2025/11/27 75 76 74 75 689,000
2025/11/26 78 78 74 75 855,900
2025/11/25 80 80 76 77 696,100
2025/11/21 80 80 77 80 684,400
2025/11/20 82 83 78 79 1,025,800
2025/11/19 82 83 80 80 432,600
2025/11/18 84 84 81 81 535,800
2025/11/17 83 84 80 82 828,200
2025/11/14 86 86 84 85 743,300
2025/11/13 89 89 84 84 921,300
2025/11/12 93 93 88 89 870,200
2025/11/11 94 94 90 90 463,000
2025/11/10 93 94 92 92 242,400
2025/11/07 92 93 92 92 173,700
2025/11/06 96 96 94 94 244,300
2025/11/05 96 97 94 96 356,300
2025/11/04 97 99 97 98 341,000
2025/10/31 97 98 95 97 435,700
2025/10/30 94 97 93 96 434,500
2025/10/29 97 98 94 95 633,800
2025/10/28 100 100 97 97 455,300
2025/10/27 99 101 97 100 446,100
2025/10/24 100 101 98 99 547,000
2025/10/23 106 108 100 101 1,186,600
2025/10/22 101 105 101 103 678,100
2025/10/21 101 102 99 100 479,600
2025/10/20 100 102 99 101 382,900
2025/10/17 99 100 99 100 316,300
2025/10/16 100 101 99 99 232,700
2025/10/15 99 101 98 101 445,900
2025/10/14 99 100 97 99 650,400
2025/10/10 100 101 99 101 472,600
2025/10/09 101 103 99 103 584,300
2025/10/08 101 103 99 99 424,700
2025/10/07 104 104 100 101 518,800
2025/10/06 104 106 101 104 568,400
2025/10/03 102 103 98 102 941,600
2025/10/02 99 101 98 100 627,400
2025/10/01 100 101 98 99 810,700
2025/09/30 102 103 100 102 1,008,200
2025/09/29 105 105 101 101 883,800
2025/09/26 107 107 105 106 402,400
2025/09/25 107 109 106 107 351,400
2025/09/24 111 111 106 107 767,100
2025/09/22 113 114 112 112 333,400
2025/09/19 112 118 111 114 887,700
2025/09/18 120 121 107 110 1,596,900
2025/09/17 120 127 118 120 1,743,400
2025/09/16 116 122 113 119 979,500

このページの先頭へ