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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/17 | 126 | 128 | 124 | 127 | 158,500 |
| 2025/03/14 | 125 | 127 | 124 | 127 | 90,900 |
| 2025/03/13 | 128 | 129 | 125 | 125 | 214,500 |
| 2025/03/12 | 126 | 129 | 126 | 127 | 291,400 |
| 2025/03/11 | 125 | 127 | 123 | 127 | 188,100 |
| 2025/03/10 | 124 | 127 | 124 | 127 | 182,100 |
| 2025/03/07 | 124 | 126 | 123 | 123 | 213,100 |
| 2025/03/06 | 125 | 127 | 124 | 126 | 170,800 |
| 2025/03/05 | 123 | 127 | 123 | 124 | 252,100 |
| 2025/03/04 | 123 | 124 | 120 | 124 | 350,300 |
| 2025/03/03 | 125 | 127 | 124 | 126 | 322,900 |
| 2025/02/28 | 129 | 129 | 122 | 125 | 886,400 |
| 2025/02/27 | 132 | 133 | 130 | 130 | 225,700 |
| 2025/02/26 | 132 | 133 | 129 | 131 | 411,300 |
| 2025/02/25 | 133 | 135 | 131 | 131 | 471,100 |
| 2025/02/21 | 135 | 137 | 135 | 135 | 241,800 |
| 2025/02/20 | 138 | 141 | 136 | 136 | 575,200 |
| 2025/02/19 | 143 | 146 | 140 | 140 | 681,000 |
| 2025/02/18 | 148 | 150 | 145 | 146 | 711,900 |
| 2025/02/17 | 137 | 149 | 137 | 147 | 1,700,600 |
| 2025/02/14 | 134 | 137 | 134 | 134 | 562,500 |
| 2025/02/13 | 135 | 139 | 135 | 137 | 585,900 |
| 2025/02/12 | 133 | 135 | 131 | 135 | 511,500 |
| 2025/02/10 | 133 | 135 | 131 | 133 | 514,200 |
| 2025/02/07 | 132 | 134 | 131 | 132 | 500,400 |
| 2025/02/06 | 129 | 132 | 129 | 130 | 546,500 |
| 2025/02/05 | 129 | 131 | 129 | 130 | 491,800 |
| 2025/02/04 | 130 | 131 | 128 | 131 | 364,200 |
| 2025/02/03 | 131 | 132 | 128 | 128 | 493,400 |
| 2025/01/31 | 135 | 135 | 131 | 131 | 407,900 |
| 2025/01/30 | 136 | 137 | 133 | 135 | 622,300 |
| 2025/01/29 | 137 | 137 | 135 | 137 | 258,200 |
| 2025/01/28 | 135 | 138 | 134 | 138 | 333,900 |
| 2025/01/27 | 136 | 137 | 135 | 135 | 370,300 |
| 2025/01/24 | 134 | 137 | 134 | 135 | 455,600 |
| 2025/01/23 | 133 | 136 | 132 | 134 | 399,700 |
| 2025/01/22 | 135 | 138 | 131 | 132 | 434,000 |
| 2025/01/21 | 137 | 137 | 133 | 134 | 394,300 |
| 2025/01/20 | 135 | 137 | 133 | 135 | 771,800 |
| 2025/01/17 | 132 | 135 | 129 | 135 | 575,700 |
| 2025/01/16 | 137 | 138 | 133 | 133 | 382,600 |
| 2025/01/15 | 133 | 138 | 132 | 137 | 837,600 |
| 2025/01/14 | 134 | 134 | 132 | 133 | 338,700 |
| 2025/01/10 | 134 | 136 | 133 | 135 | 349,600 |
| 2025/01/09 | 132 | 136 | 129 | 134 | 903,700 |
| 2025/01/08 | 137 | 137 | 132 | 133 | 517,200 |
| 2025/01/07 | 138 | 139 | 137 | 137 | 354,600 |
| 2025/01/06 | 142 | 144 | 138 | 138 | 333,200 |
| 2024/12/30 | 143 | 145 | 142 | 143 | 207,100 |
| 2024/12/27 | 139 | 146 | 138 | 143 | 664,700 |
| 2024/12/26 | 135 | 142 | 134 | 139 | 1,086,100 |
| 2024/12/25 | 142 | 146 | 142 | 145 | 483,100 |
| 2024/12/24 | 144 | 146 | 142 | 142 | 482,900 |
| 2024/12/23 | 148 | 149 | 144 | 144 | 572,900 |
| 2024/12/20 | 148 | 152 | 148 | 149 | 501,100 |
| 2024/12/19 | 150 | 151 | 148 | 149 | 430,100 |
| 2024/12/18 | 152 | 156 | 151 | 153 | 347,300 |
| 2024/12/17 | 154 | 155 | 152 | 153 | 223,800 |
| 2024/12/16 | 153 | 155 | 151 | 154 | 358,900 |
| 2024/12/13 | 154 | 155 | 152 | 153 | 309,900 |
| 2024/12/12 | 156 | 157 | 153 | 155 | 378,800 |
| 2024/12/11 | 160 | 160 | 155 | 156 | 469,800 |
| 2024/12/10 | 159 | 161 | 156 | 161 | 411,200 |
| 2024/12/09 | 159 | 161 | 158 | 158 | 286,400 |
| 2024/12/06 | 155 | 159 | 153 | 158 | 492,300 |
| 2024/12/05 | 158 | 159 | 155 | 155 | 460,200 |
| 2024/12/04 | 159 | 160 | 156 | 156 | 537,100 |
| 2024/12/03 | 163 | 165 | 159 | 159 | 564,000 |
| 2024/12/02 | 162 | 164 | 160 | 160 | 930,600 |
| 2024/11/29 | 167 | 167 | 163 | 164 | 501,500 |
| 2024/11/28 | 167 | 169 | 166 | 167 | 548,200 |
| 2024/11/27 | 174 | 174 | 168 | 168 | 572,100 |
| 2024/11/26 | 175 | 177 | 170 | 171 | 652,300 |
| 2024/11/25 | 170 | 172 | 167 | 171 | 638,700 |
| 2024/11/22 | 176 | 176 | 169 | 169 | 761,700 |
| 2024/11/21 | 173 | 177 | 173 | 177 | 672,800 |
| 2024/11/20 | 171 | 176 | 170 | 171 | 681,300 |
| 2024/11/19 | 171 | 173 | 170 | 171 | 370,500 |
| 2024/11/18 | 171 | 174 | 170 | 170 | 362,000 |
| 2024/11/15 | 171 | 173 | 169 | 172 | 436,800 |
| 2024/11/14 | 175 | 176 | 171 | 172 | 415,400 |
| 2024/11/13 | 173 | 175 | 171 | 174 | 421,100 |
| 2024/11/12 | 179 | 181 | 171 | 171 | 660,300 |
| 2024/11/11 | 169 | 184 | 166 | 179 | 895,700 |
| 2024/11/08 | 173 | 180 | 173 | 174 | 655,800 |
| 2024/11/07 | 177 | 178 | 173 | 174 | 338,600 |
| 2024/11/06 | 173 | 177 | 172 | 176 | 667,800 |
| 2024/11/05 | 171 | 174 | 169 | 172 | 259,500 |
| 2024/11/01 | 171 | 174 | 170 | 171 | 372,800 |
| 2024/10/31 | 171 | 175 | 171 | 174 | 545,900 |
| 2024/10/30 | 171 | 175 | 169 | 172 | 687,100 |
| 2024/10/29 | 168 | 171 | 167 | 170 | 684,500 |
| 2024/10/28 | 164 | 168 | 162 | 168 | 494,800 |
| 2024/10/25 | 165 | 166 | 160 | 163 | 797,600 |
| 2024/10/24 | 163 | 168 | 163 | 165 | 430,000 |
| 2024/10/23 | 167 | 168 | 165 | 165 | 360,400 |
| 2024/10/22 | 173 | 173 | 167 | 168 | 625,900 |
| 2024/10/21 | 172 | 177 | 172 | 173 | 400,700 |
| 2024/10/18 | 172 | 174 | 170 | 174 | 334,000 |
| 2024/10/17 | 173 | 174 | 171 | 174 | 345,600 |
| 2024/10/16 | 173 | 177 | 172 | 172 | 299,600 |