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
2026/01/09 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
2025/09/12 116 116 112 113 517,000
2025/09/11 118 118 112 114 593,300
2025/09/10 119 119 115 118 427,300
2025/09/09 120 121 118 118 646,400
2025/09/08 120 124 119 120 352,500
2025/09/05 122 123 117 119 834,000
2025/09/04 128 128 119 122 560,200
2025/09/03 132 132 125 125 829,500
2025/09/02 130 136 129 132 1,359,500
2025/09/01 126 128 124 128 392,900
2025/08/29 123 128 123 127 350,300
2025/08/28 123 126 121 123 473,500
2025/08/27 126 126 123 123 223,800
2025/08/26 124 128 122 125 489,100
2025/08/25 122 127 122 124 676,900
2025/08/22 119 123 118 121 372,300
2025/08/21 120 121 119 121 362,400
2025/08/20 125 125 119 120 646,600
2025/08/19 126 128 125 125 768,700
2025/08/18 123 127 123 126 911,600
2025/08/15 123 130 121 124 1,617,500
2025/08/14 120 124 120 123 636,300
2025/08/13 116 122 113 121 838,400
2025/08/12 115 120 115 116 776,000
2025/08/08 116 118 113 113 522,100
2025/08/07 116 116 114 115 226,900
2025/08/06 115 117 114 116 354,300
2025/08/05 115 116 113 115 358,200
2025/08/04 113 115 112 114 408,400
2025/08/01 116 116 115 115 292,600
2025/07/31 114 118 113 117 554,900
2025/07/30 113 114 112 113 207,700
2025/07/29 114 116 112 114 424,600
2025/07/28 113 115 112 114 418,900
2025/07/25 113 114 112 112 258,100
2025/07/24 115 115 113 114 361,700
2025/07/23 115 116 113 114 350,300
2025/07/22 118 120 112 114 709,000
2025/07/18 121 121 116 116 763,600
2025/07/17 113 121 113 120 1,136,300
2025/07/16 111 116 111 113 635,700
2025/07/15 117 117 110 110 992,200
2025/07/14 116 119 115 118 729,600
2025/07/11 115 118 114 116 593,800
2025/07/10 117 118 114 115 674,300
2025/07/09 111 118 109 116 1,203,900
2025/07/08 107 111 106 110 483,700
2025/07/07 105 109 104 108 498,200
2025/07/04 107 107 105 106 411,000
2025/07/03 107 108 105 107 542,700
2025/07/02 106 107 104 104 687,800
2025/07/01 115 115 106 108 1,654,200
2025/06/30 113 116 110 115 1,064,900
2025/06/27 107 111 107 110 686,600
2025/06/26 111 111 107 107 1,219,300
2025/06/25 112 115 108 112 1,397,800
2025/06/24 117 118 112 112 1,217,100
2025/06/23 123 123 112 116 2,472,100
2025/06/20 126 128 121 122 2,252,100
2025/06/19 138 143 124 128 6,856,200
2025/06/18 136 173 124 136 40,793,400
2025/06/17 121 124 114 123 3,173,300
2025/06/16 114 121 112 121 3,395,800
2025/06/13 113 114 107 113 1,634,900
2025/06/12 104 109 104 109 1,014,700
2025/06/11 103 106 102 104 1,019,700
2025/06/10 98 103 98 102 993,300
2025/06/09 97 98 96 98 286,800
2025/06/06 100 100 95 95 827,400
2025/06/05 100 101 98 100 468,500
2025/06/04 101 102 100 101 358,300
2025/06/03 100 103 99 100 885,900
2025/06/02 102 102 100 100 427,300
2025/05/30 101 103 100 102 853,000
2025/05/29 100 102 100 101 679,900
2025/05/28 101 101 99 99 651,000
2025/05/27 96 101 96 101 942,500
2025/05/26 96 99 95 97 1,100,300
2025/05/23 101 121 96 98 11,350,300
2025/05/22 101 112 101 106 2,783,500
2025/05/21 105 105 102 102 460,400
2025/05/20 102 107 101 104 474,400
2025/05/19 98 103 97 103 671,500
2025/05/16 101 101 97 99 677,800
2025/05/15 93 103 93 102 1,827,200
2025/05/14 95 96 92 95 505,000
2025/05/13 94 96 93 95 434,500
2025/05/12 93 94 92 94 560,400
2025/05/09 91 94 91 93 629,400
2025/05/08 91 93 90 91 296,800
2025/05/07 89 92 89 91 333,700
2025/05/02 89 92 87 89 2,668,900
2025/05/01 89 90 88 90 299,400
2025/04/30 88 89 87 89 326,700
2025/04/28 89 90 86 87 628,300
2025/04/25 89 89 87 88 608,600
2025/04/24 92 93 89 89 545,900
2025/04/23 94 98 88 91 4,277,500
2025/04/22 93 95 91 93 1,876,300
2025/04/21 91 93 91 93 376,700
2025/04/18 90 92 90 91 174,100
2025/04/17 90 91 89 91 347,900
2025/04/16 94 95 89 90 773,600
2025/04/15 96 97 91 93 1,685,900
2025/04/14 98 101 91 93 3,043,300
2025/04/11 92 95 89 95 738,800
2025/04/10 98 98 91 94 1,451,800
2025/04/09 94 96 89 90 890,700
2025/04/08 94 105 93 97 2,879,400
2025/04/07 89 97 85 89 2,576,600
2025/04/04 106 109 99 104 1,609,900
2025/04/03 110 112 105 107 2,337,800
2025/04/02 130 132 112 115 8,340,500
2025/04/01 124 124 118 118 444,100
2025/03/31 126 126 122 123 466,200
2025/03/28 125 126 123 123 246,700
2025/03/27 127 128 123 125 491,200
2025/03/26 127 130 127 127 265,500
2025/03/25 126 129 126 127 196,200
2025/03/24 126 127 125 127 128,200
2025/03/21 127 128 126 127 120,300
2025/03/19 130 130 127 128 247,600
2025/03/18 128 129 127 129 377,200

このページの先頭へ