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 |
---|---|---|---|---|---|
2024/04/26 | 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 |
2023/10/02 | 221 | 222 | 209 | 209 | 753,500 |
2023/09/29 | 209 | 227 | 209 | 219 | 1,685,700 |
2023/09/28 | 203 | 210 | 201 | 208 | 616,600 |
2023/09/27 | 200 | 209 | 200 | 207 | 529,000 |
2023/09/26 | 212 | 212 | 203 | 203 | 859,700 |
2023/09/25 | 214 | 216 | 208 | 209 | 936,000 |
2023/09/22 | 230 | 233 | 209 | 215 | 4,120,300 |
2023/09/21 | 221 | 221 | 212 | 212 | 850,900 |
2023/09/20 | 232 | 232 | 221 | 221 | 576,500 |
2023/09/19 | 231 | 233 | 228 | 232 | 383,900 |
2023/09/15 | 239 | 239 | 231 | 234 | 491,400 |
2023/09/14 | 241 | 241 | 234 | 240 | 493,800 |
2023/09/13 | 240 | 244 | 238 | 242 | 435,300 |
2023/09/12 | 246 | 248 | 239 | 240 | 473,400 |
2023/09/11 | 248 | 252 | 243 | 246 | 366,700 |
2023/09/08 | 252 | 254 | 248 | 249 | 311,900 |
2023/09/07 | 258 | 258 | 252 | 253 | 330,300 |
2023/09/06 | 268 | 268 | 258 | 258 | 369,800 |
2023/09/05 | 266 | 268 | 262 | 268 | 273,300 |
2023/09/04 | 268 | 270 | 262 | 268 | 406,900 |
2023/09/01 | 258 | 272 | 257 | 271 | 331,100 |
2023/08/31 | 260 | 263 | 257 | 260 | 148,600 |
2023/08/30 | 259 | 263 | 256 | 258 | 312,900 |
2023/08/29 | 252 | 259 | 252 | 259 | 276,000 |
2023/08/28 | 256 | 259 | 251 | 252 | 315,700 |
2023/08/25 | 247 | 258 | 247 | 256 | 378,000 |
2023/08/24 | 251 | 253 | 246 | 252 | 218,000 |
2023/08/23 | 248 | 249 | 242 | 248 | 322,900 |
2023/08/22 | 255 | 255 | 246 | 247 | 296,200 |
2023/08/21 | 248 | 258 | 248 | 254 | 440,100 |
2023/08/18 | 252 | 254 | 248 | 251 | 496,600 |
2023/08/17 | 259 | 260 | 242 | 251 | 1,673,100 |
2023/08/16 | 277 | 281 | 272 | 275 | 425,800 |
2023/08/15 | 286 | 286 | 271 | 276 | 752,500 |
2023/08/14 | 282 | 284 | 267 | 281 | 1,893,000 |
2023/08/10 | 305 | 309 | 302 | 308 | 520,600 |
2023/08/09 | 305 | 312 | 303 | 305 | 649,200 |
2023/08/08 | 317 | 317 | 307 | 308 | 507,800 |
2023/08/07 | 308 | 322 | 307 | 318 | 537,100 |
2023/08/04 | 310 | 313 | 305 | 312 | 441,600 |
2023/08/03 | 313 | 313 | 307 | 310 | 547,400 |
2023/08/02 | 317 | 332 | 316 | 319 | 814,700 |
2023/08/01 | 313 | 319 | 310 | 319 | 485,300 |
2023/07/31 | 310 | 316 | 306 | 312 | 625,500 |
2023/07/28 | 305 | 308 | 299 | 306 | 942,300 |
2023/07/27 | 314 | 316 | 308 | 310 | 505,300 |
2023/07/26 | 318 | 324 | 313 | 315 | 734,400 |
2023/07/25 | 324 | 326 | 319 | 319 | 724,600 |
2023/07/24 | 330 | 331 | 322 | 324 | 486,200 |
2023/07/21 | 335 | 336 | 326 | 327 | 700,600 |
2023/07/20 | 346 | 348 | 338 | 338 | 450,200 |
2023/07/19 | 346 | 352 | 338 | 343 | 635,700 |
2023/07/18 | 332 | 347 | 331 | 343 | 670,200 |
2023/07/14 | 336 | 340 | 328 | 333 | 631,800 |
2023/07/13 | 335 | 339 | 325 | 335 | 1,123,100 |
2023/07/12 | 339 | 344 | 332 | 332 | 1,050,300 |
2023/07/11 | 345 | 351 | 336 | 337 | 957,300 |
2023/07/10 | 339 | 348 | 338 | 343 | 809,900 |
2023/07/07 | 342 | 348 | 339 | 341 | 858,600 |
2023/07/06 | 350 | 362 | 343 | 345 | 1,481,400 |
2023/07/05 | 357 | 363 | 352 | 355 | 1,279,800 |