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 |
|---|---|---|---|---|---|
| 2024/07/26 | 257 | 267 | 257 | 266 | 714,900 |
| 2024/07/25 | 254 | 265 | 251 | 259 | 826,900 |
| 2024/07/24 | 267 | 275 | 256 | 258 | 1,217,500 |
| 2024/07/23 | 275 | 285 | 263 | 263 | 1,423,400 |
| 2024/07/22 | 281 | 283 | 270 | 276 | 770,400 |
| 2024/07/19 | 269 | 285 | 266 | 285 | 954,200 |
| 2024/07/18 | 268 | 280 | 268 | 271 | 813,200 |
| 2024/07/17 | 261 | 278 | 261 | 270 | 1,883,900 |
| 2024/07/16 | 284 | 284 | 263 | 275 | 1,728,100 |
| 2024/07/12 | 264 | 282 | 264 | 279 | 1,328,800 |
| 2024/07/11 | 280 | 284 | 258 | 263 | 2,629,400 |
| 2024/07/10 | 290 | 296 | 280 | 282 | 715,700 |
| 2024/07/09 | 299 | 301 | 284 | 285 | 1,016,100 |
| 2024/07/08 | 293 | 299 | 291 | 299 | 565,200 |
| 2024/07/05 | 285 | 292 | 281 | 292 | 573,300 |
| 2024/07/04 | 285 | 294 | 281 | 284 | 1,067,900 |
| 2024/07/03 | 287 | 288 | 278 | 282 | 1,193,200 |
| 2024/07/02 | 283 | 295 | 278 | 288 | 1,345,100 |
| 2024/07/01 | 299 | 299 | 279 | 283 | 1,598,100 |
| 2024/06/28 | 310 | 312 | 299 | 300 | 1,345,900 |
| 2024/06/27 | 316 | 324 | 310 | 311 | 1,308,400 |
| 2024/06/26 | 301 | 317 | 296 | 311 | 1,957,400 |
| 2024/06/25 | 310 | 313 | 300 | 301 | 1,661,900 |
| 2024/06/24 | 330 | 332 | 303 | 314 | 2,990,100 |
| 2024/06/21 | 288 | 323 | 281 | 322 | 3,548,300 |
| 2024/06/20 | 281 | 290 | 280 | 284 | 1,761,900 |
| 2024/06/19 | 265 | 273 | 265 | 273 | 698,800 |
| 2024/06/18 | 272 | 277 | 261 | 264 | 869,100 |
| 2024/06/17 | 269 | 276 | 260 | 271 | 1,546,700 |
| 2024/06/14 | 248 | 264 | 248 | 263 | 657,900 |
| 2024/06/13 | 254 | 258 | 244 | 248 | 663,800 |
| 2024/06/12 | 261 | 265 | 254 | 258 | 827,900 |
| 2024/06/11 | 263 | 266 | 258 | 258 | 468,700 |
| 2024/06/10 | 250 | 261 | 247 | 261 | 779,300 |
| 2024/06/07 | 237 | 250 | 235 | 250 | 429,500 |
| 2024/06/06 | 251 | 254 | 236 | 237 | 665,400 |
| 2024/06/05 | 246 | 251 | 246 | 251 | 283,500 |
| 2024/06/04 | 244 | 253 | 243 | 249 | 369,500 |
| 2024/06/03 | 252 | 256 | 243 | 247 | 677,800 |
| 2024/05/31 | 240 | 247 | 240 | 247 | 280,300 |
| 2024/05/30 | 239 | 244 | 234 | 244 | 282,300 |
| 2024/05/29 | 247 | 247 | 241 | 242 | 303,100 |
| 2024/05/28 | 249 | 253 | 245 | 250 | 533,300 |
| 2024/05/27 | 237 | 247 | 237 | 247 | 523,500 |
| 2024/05/24 | 232 | 240 | 231 | 239 | 211,000 |
| 2024/05/23 | 235 | 237 | 233 | 234 | 169,200 |
| 2024/05/22 | 240 | 242 | 233 | 235 | 368,700 |
| 2024/05/21 | 248 | 251 | 239 | 242 | 433,200 |
| 2024/05/20 | 243 | 247 | 237 | 246 | 532,400 |
| 2024/05/17 | 242 | 251 | 239 | 243 | 488,800 |
| 2024/05/16 | 250 | 253 | 243 | 245 | 537,500 |
| 2024/05/15 | 253 | 257 | 242 | 248 | 1,106,700 |
| 2024/05/14 | 237 | 250 | 237 | 250 | 1,331,600 |
| 2024/05/13 | 230 | 247 | 230 | 236 | 1,206,900 |
| 2024/05/10 | 224 | 230 | 223 | 223 | 557,000 |
| 2024/05/09 | 225 | 226 | 221 | 225 | 404,400 |
| 2024/05/08 | 220 | 227 | 220 | 225 | 599,900 |
| 2024/05/07 | 217 | 221 | 215 | 221 | 303,000 |
| 2024/05/02 | 214 | 216 | 212 | 215 | 175,800 |
| 2024/05/01 | 216 | 222 | 214 | 215 | 305,200 |
| 2024/04/30 | 216 | 220 | 215 | 218 | 203,200 |
| 2024/04/26 | 214 | 219 | 209 | 215 | 350,700 |
| 2024/04/25 | 216 | 220 | 214 | 214 | 171,400 |
| 2024/04/24 | 217 | 221 | 216 | 219 | 300,000 |
| 2024/04/23 | 215 | 219 | 213 | 217 | 294,100 |
| 2024/04/22 | 208 | 213 | 204 | 212 | 542,000 |
| 2024/04/19 | 210 | 214 | 207 | 212 | 312,200 |
| 2024/04/18 | 201 | 217 | 200 | 213 | 469,000 |
| 2024/04/17 | 219 | 219 | 209 | 209 | 480,800 |
| 2024/04/16 | 219 | 233 | 216 | 222 | 789,900 |
| 2024/04/15 | 214 | 221 | 213 | 219 | 301,800 |
| 2024/04/12 | 220 | 220 | 214 | 215 | 236,600 |
| 2024/04/11 | 214 | 219 | 210 | 217 | 311,600 |
| 2024/04/10 | 214 | 221 | 213 | 215 | 362,800 |
| 2024/04/09 | 223 | 224 | 213 | 213 | 643,100 |
| 2024/04/08 | 219 | 224 | 218 | 222 | 262,700 |
| 2024/04/05 | 212 | 222 | 211 | 219 | 371,200 |
| 2024/04/04 | 221 | 222 | 211 | 215 | 482,400 |
| 2024/04/03 | 219 | 226 | 216 | 218 | 507,000 |
| 2024/04/02 | 231 | 234 | 221 | 222 | 564,200 |
| 2024/04/01 | 231 | 239 | 227 | 230 | 1,019,600 |
| 2024/03/29 | 246 | 262 | 236 | 239 | 1,253,600 |
| 2024/03/28 | 270 | 277 | 243 | 244 | 1,325,800 |
| 2024/03/27 | 270 | 274 | 264 | 268 | 509,300 |
| 2024/03/26 | 272 | 291 | 267 | 273 | 1,328,300 |
| 2024/03/25 | 269 | 274 | 266 | 271 | 389,000 |
| 2024/03/22 | 277 | 281 | 268 | 269 | 570,700 |
| 2024/03/21 | 264 | 272 | 263 | 272 | 558,500 |
| 2024/03/19 | 280 | 282 | 261 | 264 | 907,500 |
| 2024/03/18 | 257 | 272 | 254 | 268 | 683,200 |
| 2024/03/15 | 261 | 267 | 255 | 262 | 462,100 |
| 2024/03/14 | 260 | 263 | 254 | 261 | 459,400 |
| 2024/03/13 | 268 | 268 | 260 | 262 | 557,100 |
| 2024/03/12 | 258 | 270 | 257 | 268 | 581,100 |
| 2024/03/11 | 250 | 265 | 246 | 258 | 781,500 |
| 2024/03/08 | 261 | 268 | 256 | 256 | 883,000 |
| 2024/03/07 | 267 | 280 | 257 | 262 | 1,558,500 |
| 2024/03/06 | 294 | 299 | 267 | 269 | 2,625,500 |
| 2024/03/05 | 250 | 310 | 247 | 300 | 5,897,200 |
| 2024/03/04 | 280 | 316 | 271 | 314 | 4,347,300 |
| 2024/03/01 | 284 | 287 | 262 | 270 | 4,086,400 |
| 2024/02/29 | 293 | 330 | 291 | 296 | 5,246,500 |
| 2024/02/28 | 308 | 340 | 300 | 304 | 5,584,000 |
| 2024/02/27 | 352 | 363 | 312 | 324 | 15,812,100 |
| 2024/02/26 | 251 | 288 | 232 | 288 | 11,925,800 |
| 2024/02/22 | 185 | 209 | 185 | 208 | 2,743,600 |
| 2024/02/21 | 207 | 209 | 181 | 184 | 3,306,800 |
| 2024/02/20 | 225 | 226 | 215 | 223 | 1,436,300 |
| 2024/02/19 | 217 | 230 | 214 | 223 | 2,651,100 |
| 2024/02/16 | 193 | 219 | 193 | 217 | 2,500,500 |
| 2024/02/15 | 195 | 197 | 187 | 191 | 854,100 |
| 2024/02/14 | 181 | 201 | 181 | 196 | 2,034,900 |
| 2024/02/13 | 185 | 190 | 182 | 184 | 1,307,900 |
| 2024/02/09 | 176 | 180 | 174 | 177 | 808,900 |
| 2024/02/08 | 183 | 186 | 177 | 179 | 901,800 |
| 2024/02/07 | 184 | 193 | 182 | 184 | 1,186,500 |
| 2024/02/06 | 177 | 186 | 177 | 182 | 895,400 |
| 2024/02/05 | 189 | 189 | 177 | 177 | 1,330,600 |
| 2024/02/02 | 179 | 195 | 179 | 190 | 1,656,200 |
| 2024/02/01 | 176 | 182 | 176 | 180 | 573,700 |
| 2024/01/31 | 177 | 180 | 174 | 178 | 729,300 |
| 2024/01/30 | 175 | 183 | 174 | 180 | 1,607,100 |
| 2024/01/29 | 177 | 177 | 172 | 172 | 532,200 |
| 2024/01/26 | 178 | 180 | 171 | 176 | 716,400 |
| 2024/01/25 | 175 | 178 | 172 | 178 | 693,000 |
| 2024/01/24 | 170 | 183 | 170 | 176 | 1,293,800 |
| 2024/01/23 | 168 | 176 | 168 | 171 | 786,200 |
| 2024/01/22 | 164 | 169 | 162 | 168 | 458,800 |
| 2024/01/19 | 164 | 166 | 161 | 162 | 284,900 |
| 2024/01/18 | 161 | 164 | 161 | 162 | 189,700 |
| 2024/01/17 | 166 | 168 | 161 | 161 | 424,300 |
| 2024/01/16 | 169 | 173 | 166 | 166 | 534,100 |
| 2024/01/15 | 165 | 168 | 163 | 167 | 332,300 |
| 2024/01/12 | 162 | 168 | 159 | 165 | 663,600 |
| 2024/01/11 | 165 | 165 | 159 | 161 | 726,600 |
| 2024/01/10 | 171 | 171 | 164 | 164 | 742,500 |
| 2024/01/09 | 170 | 173 | 169 | 171 | 598,400 |
| 2024/01/05 | 172 | 173 | 167 | 167 | 425,100 |
| 2024/01/04 | 167 | 172 | 164 | 172 | 444,400 |
| 2023/12/29 | 170 | 172 | 168 | 170 | 427,500 |
| 2023/12/28 | 163 | 174 | 161 | 174 | 592,100 |
| 2023/12/27 | 156 | 163 | 153 | 163 | 761,200 |
| 2023/12/26 | 156 | 163 | 154 | 156 | 798,100 |
| 2023/12/25 | 162 | 164 | 156 | 157 | 646,500 |
| 2023/12/22 | 165 | 168 | 162 | 162 | 403,700 |
| 2023/12/21 | 162 | 170 | 161 | 165 | 587,900 |
| 2023/12/20 | 169 | 172 | 166 | 167 | 629,200 |
| 2023/12/19 | 175 | 178 | 168 | 171 | 810,700 |
| 2023/12/18 | 180 | 183 | 171 | 175 | 1,410,100 |
| 2023/12/15 | 170 | 181 | 170 | 178 | 1,160,200 |
| 2023/12/14 | 173 | 177 | 167 | 168 | 657,500 |
| 2023/12/13 | 159 | 176 | 159 | 173 | 1,259,100 |
| 2023/12/12 | 163 | 165 | 158 | 158 | 824,400 |
| 2023/12/11 | 168 | 172 | 166 | 166 | 632,500 |
| 2023/12/08 | 172 | 178 | 170 | 170 | 844,600 |
| 2023/12/07 | 181 | 194 | 171 | 175 | 2,444,100 |
| 2023/12/06 | 176 | 184 | 175 | 179 | 785,400 |
| 2023/12/05 | 170 | 182 | 169 | 178 | 1,038,800 |
| 2023/12/04 | 171 | 176 | 167 | 172 | 672,900 |
| 2023/12/01 | 180 | 180 | 165 | 169 | 1,485,800 |
| 2023/11/30 | 183 | 189 | 177 | 181 | 1,378,700 |
| 2023/11/29 | 165 | 189 | 165 | 183 | 3,226,500 |
| 2023/11/28 | 169 | 171 | 164 | 165 | 711,300 |
| 2023/11/27 | 188 | 191 | 168 | 172 | 2,443,200 |
| 2023/11/24 | 169 | 186 | 167 | 184 | 2,014,600 |
| 2023/11/22 | 164 | 169 | 161 | 167 | 378,100 |
| 2023/11/21 | 160 | 166 | 159 | 164 | 484,300 |
| 2023/11/20 | 158 | 161 | 158 | 160 | 366,100 |
| 2023/11/17 | 156 | 159 | 154 | 158 | 287,000 |
| 2023/11/16 | 160 | 161 | 155 | 157 | 441,200 |
| 2023/11/15 | 155 | 162 | 155 | 159 | 1,040,900 |
| 2023/11/14 | 148 | 153 | 146 | 153 | 579,000 |
| 2023/11/13 | 149 | 154 | 148 | 149 | 1,031,700 |
| 2023/11/10 | 157 | 158 | 150 | 151 | 821,600 |
| 2023/11/09 | 161 | 162 | 156 | 161 | 437,500 |
| 2023/11/08 | 167 | 167 | 161 | 162 | 498,600 |
| 2023/11/07 | 164 | 168 | 160 | 166 | 532,000 |
| 2023/11/06 | 160 | 167 | 159 | 165 | 910,200 |
| 2023/11/02 | 155 | 159 | 154 | 159 | 527,800 |
| 2023/11/01 | 159 | 161 | 154 | 157 | 436,200 |
| 2023/10/31 | 158 | 159 | 154 | 157 | 454,300 |
| 2023/10/30 | 162 | 164 | 158 | 159 | 563,500 |
| 2023/10/27 | 164 | 167 | 161 | 165 | 611,700 |
| 2023/10/26 | 168 | 168 | 164 | 165 | 540,500 |
| 2023/10/25 | 175 | 176 | 170 | 170 | 389,900 |
| 2023/10/24 | 172 | 177 | 168 | 176 | 947,300 |
| 2023/10/23 | 183 | 184 | 175 | 175 | 545,300 |
| 2023/10/20 | 183 | 186 | 180 | 185 | 307,400 |
| 2023/10/19 | 183 | 190 | 181 | 183 | 347,600 |
| 2023/10/18 | 187 | 187 | 182 | 186 | 232,700 |
| 2023/10/17 | 182 | 188 | 182 | 185 | 403,100 |
| 2023/10/16 | 187 | 187 | 180 | 181 | 500,600 |
| 2023/10/13 | 195 | 195 | 189 | 189 | 533,900 |
| 2023/10/12 | 200 | 200 | 195 | 196 | 446,700 |
| 2023/10/11 | 200 | 204 | 194 | 200 | 604,300 |
| 2023/10/10 | 199 | 202 | 197 | 200 | 279,800 |
| 2023/10/06 | 198 | 203 | 195 | 200 | 580,800 |
| 2023/10/05 | 199 | 205 | 195 | 198 | 727,400 |
| 2023/10/04 | 203 | 203 | 194 | 197 | 955,100 |
| 2023/10/03 | 209 | 212 | 205 | 206 | 510,400 |