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
2015/12/30 584 615 574 576 208,200
2015/12/29 568 594 568 589 148,000
2015/12/28 558 588 512 581 275,400
2015/12/25 541 598 530 548 627,700
2015/12/24 601 611 526 532 787,600
2015/12/22 649 653 614 621 275,900
2015/12/21 688 693 640 651 294,400
2015/12/18 710 716 695 698 112,600
2015/12/17 693 712 680 710 185,400
2015/12/16 683 696 675 683 198,400
2015/12/15 706 728 635 661 210,800
2015/12/14 700 714 685 710 115,400
2015/12/11 705 719 705 715 78,100
2015/12/10 737 737 710 711 131,800
2015/12/09 746 766 744 746 103,100
2015/12/08 762 770 743 750 85,700
2015/12/07 765 773 760 767 61,800
2015/12/04 758 763 743 761 115,000
2015/12/03 770 780 759 760 74,400
2015/12/02 758 785 758 776 61,200
2015/12/01 763 774 758 763 94,500
2015/11/30 780 780 760 764 69,600
2015/11/27 793 795 779 779 80,600
2015/11/26 785 814 785 791 118,500
2015/11/25 794 795 781 782 84,000
2015/11/24 778 827 772 800 117,400
2015/11/20 760 780 758 771 73,800
2015/11/19 782 783 758 759 72,800
2015/11/18 755 798 755 786 131,200
2015/11/17 751 770 745 749 41,900
2015/11/16 730 762 728 740 46,700
2015/11/13 763 767 745 748 71,600
2015/11/12 786 803 772 773 111,900
2015/11/11 761 834 761 801 418,600
2015/11/10 750 777 745 756 90,400
2015/11/09 744 778 744 761 90,800
2015/11/06 727 751 726 744 63,600
2015/11/05 722 765 722 732 66,500
2015/11/04 739 744 715 733 112,000
2015/11/02 764 764 720 727 163,300
2015/10/30 782 803 748 749 255,800
2015/10/29 753 787 753 763 235,800
2015/10/28 817 819 774 776 350,100
2015/10/27 857 869 848 858 142,100
2015/10/26 854 872 846 869 119,500
2015/10/23 860 860 831 838 72,300
2015/10/22 827 854 818 848 98,200
2015/10/21 809 829 792 827 143,200
2015/10/20 852 863 812 822 118,900
2015/10/19 860 877 853 853 75,800
2015/10/16 873 885 859 865 72,300
2015/10/15 856 877 822 868 104,700
2015/10/14 863 872 854 856 163,000
2015/10/13 902 919 868 869 426,600
2015/10/09 984 1,003 940 974 195,500
2015/10/08 973 992 971 978 96,200
2015/10/07 950 972 946 958 60,400
2015/10/06 989 990 953 955 76,000
2015/10/05 915 975 907 959 182,800
2015/10/02 895 908 872 902 93,300
2015/10/01 891 915 878 895 88,800
2015/09/30 939 953 888 899 159,900
2015/09/29 980 987 916 939 132,400
2015/09/28 981 1,012 977 1,001 111,800
2015/09/25 976 1,013 971 1,010 122,600
2015/09/24 985 1,027 972 979 131,800
2015/09/18 1,025 1,025 1,005 1,015 80,400
2015/09/17 1,025 1,049 1,003 1,027 112,000
2015/09/16 1,089 1,109 1,006 1,023 126,200
2015/09/15 1,119 1,153 1,078 1,082 86,600
2015/09/14 1,143 1,165 1,084 1,119 182,400
2015/09/11 1,018 1,125 1,018 1,120 193,600
2015/09/10 1,002 1,049 1,000 1,042 78,700
2015/09/09 998 1,036 971 1,032 145,700
2015/09/08 979 1,027 942 955 132,100
2015/09/07 975 995 911 964 136,900
2015/09/04 1,050 1,050 904 977 262,100
2015/09/03 1,023 1,050 976 1,004 452,500
2015/09/02 993 1,110 980 1,044 126,700
2015/09/01 1,127 1,138 1,045 1,045 127,800
2015/08/31 1,162 1,174 1,102 1,149 128,600
2015/08/28 1,100 1,180 1,100 1,159 194,100
2015/08/27 1,090 1,132 1,070 1,090 230,400
2015/08/26 1,000 1,057 985 1,051 318,900
2015/08/25 944 1,100 863 961 445,200
2015/08/24 1,120 1,151 977 1,019 460,500
2015/08/21 1,236 1,283 1,205 1,221 243,000
2015/08/20 1,346 1,349 1,321 1,326 64,400
2015/08/19 1,410 1,412 1,340 1,361 134,200
2015/08/18 1,375 1,432 1,375 1,416 92,300
2015/08/17 1,387 1,410 1,371 1,388 79,300
2015/08/14 1,391 1,396 1,363 1,387 73,600
2015/08/13 1,375 1,405 1,371 1,391 76,600
2015/08/12 1,391 1,422 1,350 1,381 145,600
2015/08/11 1,351 1,438 1,348 1,417 268,600
2015/08/10 1,330 1,380 1,315 1,376 145,200
2015/08/07 1,290 1,324 1,281 1,321 72,600
2015/08/06 1,324 1,334 1,290 1,293 80,200
2015/08/05 1,332 1,358 1,310 1,324 118,800
2015/08/04 1,299 1,354 1,271 1,343 218,000
2015/08/03 1,331 1,346 1,269 1,290 288,700
2015/07/31 1,351 1,388 1,261 1,355 954,400
2015/07/30 1,218 1,442 1,203 1,361 2,119,500
2015/07/29 1,192 1,219 1,192 1,203 66,200
2015/07/28 1,150 1,240 1,140 1,188 161,500
2015/07/27 1,215 1,219 1,188 1,193 104,500
2015/07/24 1,210 1,236 1,201 1,229 75,600
2015/07/23 1,208 1,220 1,187 1,210 71,700
2015/07/22 1,215 1,226 1,201 1,210 114,400
2015/07/21 1,216 1,281 1,212 1,233 268,600
2015/07/17 1,182 1,220 1,175 1,217 121,900
2015/07/16 1,171 1,192 1,163 1,182 73,400
2015/07/15 1,175 1,218 1,160 1,180 180,100
2015/07/14 1,149 1,225 1,149 1,194 236,300
2015/07/13 1,141 1,160 1,121 1,141 133,700
2015/07/10 1,142 1,150 1,101 1,112 170,600
2015/07/09 1,102 1,170 1,030 1,158 418,200
2015/07/08 1,218 1,228 1,140 1,175 436,800
2015/07/07 1,213 1,237 1,204 1,233 193,800
2015/07/06 1,236 1,249 1,199 1,218 357,900
2015/07/03 1,271 1,276 1,237 1,252 425,800
2015/07/02 1,272 1,299 1,258 1,281 586,000
2015/07/01 1,260 1,269 1,220 1,255 753,900
2015/06/30 1,300 1,314 1,225 1,247 2,615,000
2015/06/29 1,420 1,420 1,420 1,420 33,100
2015/06/26 1,885 1,885 1,796 1,820 271,900
2015/06/25 1,902 1,944 1,872 1,891 143,800
2015/06/24 1,900 2,020 1,870 1,922 439,400
2015/06/23 1,911 1,926 1,863 1,889 165,700
2015/06/22 1,893 1,942 1,862 1,907 122,200
2015/06/19 1,882 1,920 1,831 1,890 186,500
2015/06/18 1,917 1,930 1,856 1,867 172,500
2015/06/17 1,965 1,980 1,807 1,904 632,000
2015/06/16 2,034 2,079 1,980 1,994 262,200
2015/06/15 2,005 2,116 2,003 2,051 395,500
2015/06/12 1,914 2,100 1,913 2,062 720,400
2015/06/11 1,832 1,905 1,822 1,905 221,600
2015/06/10 1,856 1,880 1,813 1,845 173,100
2015/06/09 1,868 1,907 1,788 1,828 641,600
2015/06/08 1,750 1,807 1,734 1,788 280,400
2015/06/05 1,698 1,735 1,692 1,729 159,600
2015/06/04 1,640 1,726 1,640 1,701 246,900
2015/06/03 1,623 1,643 1,621 1,635 54,200
2015/06/02 1,595 1,660 1,595 1,643 110,800
2015/06/01 1,591 1,627 1,591 1,601 86,400
2015/05/29 1,551 1,628 1,530 1,598 171,400
2015/05/28 1,593 1,608 1,552 1,558 113,200
2015/05/27 1,640 1,649 1,590 1,593 150,000
2015/05/26 1,582 1,639 1,570 1,631 178,400
2015/05/25 1,554 1,615 1,535 1,590 207,100
2015/05/22 1,526 1,547 1,507 1,541 79,200
2015/05/21 1,520 1,559 1,520 1,526 118,600
2015/05/20 1,485 1,540 1,482 1,507 171,200
2015/05/19 1,462 1,481 1,453 1,480 63,100
2015/05/18 1,451 1,470 1,451 1,453 53,900
2015/05/15 1,461 1,469 1,446 1,459 57,800
2015/05/14 1,485 1,494 1,451 1,454 104,200
2015/05/13 1,485 1,520 1,454 1,487 104,300
2015/05/12 1,405 1,542 1,403 1,490 383,500
2015/05/11 1,416 1,417 1,406 1,408 97,200
2015/05/08 1,397 1,429 1,390 1,414 87,300
2015/05/07 1,394 1,405 1,376 1,396 117,400
2015/05/01 1,471 1,488 1,395 1,409 508,800
2015/04/30 1,453 1,760 1,432 1,511 2,489,100
2015/04/28 1,482 1,488 1,460 1,460 82,300
2015/04/27 1,503 1,505 1,480 1,484 128,000
2015/04/24 1,532 1,532 1,506 1,513 57,300
2015/04/23 1,523 1,539 1,513 1,523 60,600
2015/04/22 1,529 1,555 1,503 1,511 92,400
2015/04/21 1,570 1,575 1,522 1,537 109,200
2015/04/20 1,512 1,575 1,506 1,569 125,100
2015/04/17 1,549 1,590 1,504 1,513 223,200
2015/04/16 1,498 1,542 1,498 1,539 94,900
2015/04/15 1,497 1,513 1,488 1,497 55,100
2015/04/14 1,508 1,524 1,483 1,501 86,700
2015/04/13 1,491 1,535 1,488 1,521 97,200
2015/04/10 1,516 1,525 1,511 1,513 73,100
2015/04/09 1,532 1,550 1,509 1,531 122,100
2015/04/08 1,527 1,560 1,523 1,531 53,700
2015/04/07 1,557 1,580 1,503 1,527 128,400
2015/04/06 1,485 1,557 1,482 1,553 101,000
2015/04/03 1,532 1,547 1,502 1,507 90,500
2015/04/02 1,536 1,551 1,452 1,537 175,500
2015/04/01 1,482 1,539 1,480 1,536 214,000
2015/03/31 1,430 1,478 1,423 1,475 173,400
2015/03/30 1,445 1,445 1,412 1,422 67,600
2015/03/27 1,422 1,470 1,421 1,431 86,300
2015/03/26 1,441 1,447 1,423 1,426 61,200
2015/03/25 1,447 1,455 1,438 1,448 36,800
2015/03/24 1,432 1,449 1,432 1,448 71,700
2015/03/23 1,449 1,449 1,430 1,436 34,000
2015/03/20 1,410 1,450 1,410 1,450 118,300
2015/03/19 1,403 1,444 1,401 1,416 161,000
2015/03/18 1,409 1,417 1,400 1,408 76,400
2015/03/17 1,413 1,419 1,409 1,409 57,800
2015/03/16 1,416 1,424 1,412 1,413 61,500
2015/03/13 1,422 1,435 1,418 1,419 70,200
2015/03/12 1,422 1,450 1,413 1,416 83,700
2015/03/11 1,406 1,460 1,406 1,429 98,700
2015/03/10 1,403 1,490 1,403 1,408 293,900
2015/03/09 1,405 1,416 1,403 1,408 44,300
2015/03/06 1,415 1,423 1,405 1,409 57,100
2015/03/05 1,426 1,430 1,410 1,416 37,600
2015/03/04 1,403 1,428 1,401 1,418 98,200
2015/03/03 1,423 1,437 1,403 1,411 78,900
2015/03/02 1,413 1,490 1,410 1,428 172,300
2015/02/27 1,409 1,417 1,404 1,410 57,200
2015/02/26 1,410 1,418 1,408 1,408 43,400
2015/02/25 1,406 1,419 1,406 1,416 48,400
2015/02/24 1,410 1,416 1,403 1,404 61,600
2015/02/23 1,413 1,421 1,404 1,410 51,700
2015/02/20 1,406 1,417 1,399 1,402 103,700
2015/02/19 1,396 1,413 1,396 1,406 81,600
2015/02/18 1,411 1,419 1,400 1,403 150,200
2015/02/17 1,430 1,453 1,400 1,418 194,900
2015/02/16 1,501 1,521 1,394 1,417 404,100
2015/02/13 1,565 1,565 1,502 1,504 114,000
2015/02/12 1,593 1,619 1,562 1,565 115,800
2015/02/10 1,503 1,615 1,502 1,596 199,200
2015/02/09 1,460 1,529 1,456 1,519 145,100
2015/02/06 1,439 1,457 1,439 1,452 35,700
2015/02/05 1,441 1,453 1,424 1,438 78,100
2015/02/04 1,446 1,551 1,440 1,464 263,100
2015/02/03 1,518 1,521 1,441 1,453 112,600
2015/02/02 1,502 1,585 1,480 1,523 224,100
2015/01/30 1,484 1,497 1,475 1,486 41,200
2015/01/29 1,465 1,512 1,457 1,466 96,400
2015/01/28 1,458 1,500 1,455 1,484 70,500
2015/01/27 1,476 1,520 1,436 1,466 118,400
2015/01/26 1,450 1,633 1,443 1,522 141,300
2015/01/23 1,435 1,468 1,427 1,450 48,000
2015/01/22 1,420 1,515 1,410 1,447 177,300
2015/01/21 1,490 1,495 1,421 1,435 65,400
2015/01/20 1,440 1,476 1,440 1,463 44,500
2015/01/19 1,478 1,478 1,402 1,443 79,600
2015/01/16 1,445 1,480 1,412 1,458 105,600
2015/01/15 1,453 1,464 1,419 1,445 83,100
2015/01/14 1,509 1,540 1,432 1,446 189,600
2015/01/13 1,518 1,600 1,507 1,516 154,800
2015/01/09 1,654 1,668 1,556 1,571 230,100
2015/01/08 1,538 1,753 1,525 1,652 572,300
2015/01/07 1,535 1,556 1,501 1,509 66,900
2015/01/06 1,532 1,550 1,519 1,523 56,800
2015/01/05 1,502 1,592 1,502 1,552 104,500

このページの先頭へ