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
2018/12/28 525 574 524 567 675,600
2018/12/27 546 546 507 534 530,400
2018/12/26 524 548 481 490 843,800
2018/12/25 493 534 493 526 686,000
2018/12/21 519 529 480 519 955,900
2018/12/20 479 515 473 501 1,484,900
2018/12/19 450 481 443 473 539,600
2018/12/18 450 450 432 436 316,200
2018/12/17 500 500 457 457 430,600
2018/12/14 537 541 515 520 112,600
2018/12/13 545 553 537 541 108,900
2018/12/12 513 541 513 540 96,700
2018/12/11 522 530 508 512 67,200
2018/12/10 521 531 508 518 84,100
2018/12/07 528 545 525 531 87,300
2018/12/06 546 546 523 530 130,600
2018/12/05 550 567 546 552 98,700
2018/12/04 573 584 554 557 132,300
2018/12/03 588 590 573 575 140,800
2018/11/30 583 608 575 578 147,100
2018/11/29 593 593 573 580 87,300
2018/11/28 568 597 564 591 166,400
2018/11/27 557 566 555 564 75,100
2018/11/26 539 562 536 554 82,000
2018/11/22 536 554 534 546 115,400
2018/11/21 513 535 513 531 87,100
2018/11/20 531 534 521 523 81,300
2018/11/19 510 541 510 539 122,600
2018/11/16 534 538 509 510 113,100
2018/11/15 529 543 521 532 96,200
2018/11/14 556 556 531 535 102,300
2018/11/13 539 559 535 555 112,000
2018/11/12 555 563 552 556 79,700
2018/11/09 580 582 560 562 72,200
2018/11/08 564 589 564 577 130,000
2018/11/07 558 576 553 554 119,900
2018/11/06 569 569 549 555 102,500
2018/11/05 547 576 547 564 279,900
2018/11/02 547 567 547 557 119,600
2018/11/01 545 556 532 547 148,500
2018/10/31 549 560 536 542 145,000
2018/10/30 505 543 500 542 144,000
2018/10/29 524 531 505 508 217,900
2018/10/26 545 553 517 524 252,500
2018/10/25 563 568 534 535 314,800
2018/10/24 600 608 583 585 105,400
2018/10/23 615 622 598 598 184,200
2018/10/22 620 626 608 622 158,700
2018/10/19 633 634 618 620 119,500
2018/10/18 622 645 621 639 159,400
2018/10/17 630 632 621 621 211,400
2018/10/16 624 637 620 629 152,900
2018/10/15 646 646 622 624 111,900
2018/10/12 628 651 622 649 218,200
2018/10/11 630 639 616 634 221,900
2018/10/10 668 682 655 661 203,800
2018/10/09 671 672 659 668 112,400
2018/10/05 690 692 668 674 194,400
2018/10/04 712 715 694 698 86,200
2018/10/03 711 719 704 712 100,900
2018/10/02 728 746 713 714 162,600
2018/10/01 721 733 716 727 116,900
2018/09/28 720 725 702 720 133,700
2018/09/27 725 734 710 716 117,400
2018/09/26 720 736 720 725 118,600
2018/09/25 724 729 716 726 156,600
2018/09/21 750 753 727 728 181,800
2018/09/20 760 763 747 754 92,700
2018/09/19 744 762 737 753 93,100
2018/09/18 734 748 723 742 73,300
2018/09/14 720 746 714 742 113,000
2018/09/13 724 737 714 721 95,100
2018/09/12 747 761 723 727 143,100
2018/09/11 770 784 738 744 282,600
2018/09/10 790 801 767 768 360,400
2018/09/07 744 813 739 810 632,300
2018/09/06 769 802 753 756 414,100
2018/09/05 734 840 719 784 2,920,900
2018/09/04 716 738 715 736 83,400
2018/09/03 745 747 712 718 102,300
2018/08/31 745 750 732 742 138,400
2018/08/30 752 765 746 748 97,600
2018/08/29 756 768 743 746 185,900
2018/08/28 783 842 755 760 891,500
2018/08/27 736 770 734 756 187,600
2018/08/24 704 727 700 727 94,600
2018/08/23 697 708 694 703 94,100
2018/08/22 676 698 671 697 88,800
2018/08/21 687 695 672 683 104,500
2018/08/20 702 709 686 687 75,500
2018/08/17 681 708 681 702 113,000
2018/08/16 673 695 665 681 116,500
2018/08/15 696 701 672 680 121,100
2018/08/14 683 704 679 693 262,100
2018/08/13 705 705 666 685 329,800
2018/08/10 742 756 717 720 181,600
2018/08/09 770 770 742 742 78,200
2018/08/08 762 767 737 766 138,300
2018/08/07 766 779 740 756 306,100
2018/08/06 791 797 768 769 127,300
2018/08/03 801 811 775 776 199,300
2018/08/02 791 813 785 810 107,900
2018/08/01 796 808 785 790 167,600
2018/07/31 799 811 776 808 226,600
2018/07/30 870 872 813 813 419,400
2018/07/27 869 898 866 881 329,400
2018/07/26 873 895 853 869 202,400
2018/07/25 856 871 842 862 126,000
2018/07/24 855 868 833 846 256,500
2018/07/23 806 853 804 843 179,900
2018/07/20 800 817 797 816 110,800
2018/07/19 821 824 800 805 110,800
2018/07/18 798 819 789 817 158,400
2018/07/17 793 800 782 785 72,600
2018/07/13 800 815 786 792 161,300
2018/07/12 780 803 767 799 118,600
2018/07/11 800 800 772 782 151,300
2018/07/10 822 823 799 799 127,600
2018/07/09 789 819 780 814 166,100
2018/07/06 761 801 758 798 231,500
2018/07/05 777 794 753 757 270,900
2018/07/04 800 801 776 789 164,900
2018/07/03 816 830 790 800 191,500
2018/07/02 838 848 807 809 138,600
2018/06/29 818 834 811 829 115,700
2018/06/28 817 819 798 813 217,400
2018/06/27 818 831 804 819 201,800
2018/06/26 830 845 815 827 465,300
2018/06/25 884 898 842 847 167,000
2018/06/22 915 915 882 889 132,000
2018/06/21 912 929 904 914 79,500
2018/06/20 910 919 881 912 267,800
2018/06/19 946 952 907 919 183,500
2018/06/18 980 981 944 947 305,000
2018/06/15 983 991 976 980 88,400
2018/06/14 1,000 1,007 979 982 125,100
2018/06/13 975 1,007 973 999 184,300
2018/06/12 975 990 975 981 69,400
2018/06/11 992 992 962 985 178,000
2018/06/08 993 1,010 987 994 90,400
2018/06/07 973 1,002 973 997 169,500
2018/06/06 994 999 972 978 154,100
2018/06/05 1,025 1,027 990 996 189,000
2018/06/04 1,020 1,029 1,000 1,024 192,800
2018/06/01 990 1,012 987 1,008 133,100
2018/05/31 1,022 1,035 993 996 170,600
2018/05/30 1,005 1,027 1,001 1,014 149,800
2018/05/29 1,027 1,039 1,006 1,026 159,900
2018/05/28 1,025 1,036 1,014 1,034 104,200
2018/05/25 1,010 1,039 1,010 1,023 104,300
2018/05/24 1,022 1,028 1,007 1,019 151,500
2018/05/23 1,025 1,051 1,018 1,028 134,500
2018/05/22 1,034 1,039 1,016 1,029 100,700
2018/05/21 1,026 1,043 1,011 1,032 184,100
2018/05/18 1,004 1,027 1,004 1,024 151,400
2018/05/17 1,016 1,019 967 1,001 350,600
2018/05/16 1,035 1,045 999 1,018 229,600
2018/05/15 1,082 1,082 1,038 1,040 201,900
2018/05/14 1,088 1,088 1,065 1,082 133,000
2018/05/11 1,054 1,078 1,042 1,077 202,800
2018/05/10 1,060 1,079 1,040 1,043 146,000
2018/05/09 1,079 1,089 1,038 1,050 256,000
2018/05/08 1,043 1,086 1,043 1,082 290,300
2018/05/07 1,043 1,062 1,043 1,046 115,200
2018/05/02 1,040 1,055 1,015 1,040 279,500
2018/05/01 1,045 1,074 1,025 1,029 299,900
2018/04/27 1,080 1,105 1,046 1,059 422,500
2018/04/26 1,130 1,143 1,057 1,077 691,200
2018/04/25 1,098 1,150 1,087 1,140 731,700
2018/04/24 1,109 1,134 1,063 1,090 534,900
2018/04/23 1,056 1,128 1,038 1,099 732,500
2018/04/20 1,021 1,069 1,021 1,049 371,300
2018/04/19 1,042 1,065 1,018 1,020 393,800
2018/04/18 985 1,069 985 1,036 935,000
2018/04/17 935 983 928 983 522,700
2018/04/16 970 977 934 935 220,900
2018/04/13 974 989 950 959 395,200
2018/04/12 1,015 1,030 974 981 569,300
2018/04/11 982 1,059 966 1,018 1,019,100
2018/04/10 950 994 933 983 455,500
2018/04/09 917 970 916 944 299,500
2018/04/06 980 984 919 922 565,100
2018/04/05 950 984 938 980 365,800
2018/04/04 925 960 901 952 307,100
2018/04/03 892 935 890 927 547,600
2018/04/02 915 942 911 917 369,800
2018/03/30 900 914 892 903 229,500
2018/03/29 906 920 879 892 322,700
2018/03/28 867 907 864 902 430,600
2018/03/27 907 913 860 874 427,900
2018/03/26 876 892 840 892 472,700
2018/03/23 914 927 884 891 834,200
2018/03/22 971 983 954 959 394,100
2018/03/20 1,010 1,011 969 983 839,200
2018/03/19 1,039 1,049 1,000 1,010 701,400
2018/03/16 1,140 1,160 1,032 1,045 2,950,900
2018/03/15 984 1,147 984 1,147 1,930,400
2018/03/14 1,020 1,030 981 997 809,800
2018/03/13 947 1,069 942 1,032 1,291,200
2018/03/12 972 990 935 947 510,600
2018/03/09 959 975 931 963 522,500
2018/03/08 909 958 906 944 495,100
2018/03/07 946 949 890 905 531,700
2018/03/06 936 963 924 946 659,100
2018/03/05 1,015 1,028 905 921 861,500
2018/03/02 1,013 1,021 997 1,012 473,400
2018/03/01 1,040 1,050 1,021 1,031 281,500
2018/02/28 1,037 1,082 1,026 1,057 672,500
2018/02/27 1,057 1,063 1,011 1,016 373,000
2018/02/26 1,015 1,054 1,006 1,044 421,300
2018/02/23 1,042 1,050 1,000 1,010 578,900
2018/02/22 1,046 1,119 1,005 1,054 1,123,500
2018/02/21 1,080 1,094 1,037 1,054 321,200
2018/02/20 1,020 1,105 1,020 1,092 498,400
2018/02/19 1,052 1,088 1,012 1,029 357,100
2018/02/16 1,001 1,028 994 1,028 324,500
2018/02/15 948 1,043 930 985 1,081,600
2018/02/14 1,002 1,048 970 993 504,500
2018/02/13 1,085 1,121 1,011 1,022 406,700
2018/02/09 1,000 1,062 995 1,055 385,500
2018/02/08 1,029 1,083 1,023 1,075 405,800
2018/02/07 1,099 1,102 1,017 1,017 349,700
2018/02/06 1,011 1,048 956 1,022 695,800
2018/02/05 1,166 1,173 1,112 1,131 536,000
2018/02/02 1,211 1,228 1,189 1,195 318,400
2018/02/01 1,208 1,219 1,195 1,211 297,500
2018/01/31 1,215 1,230 1,205 1,205 220,700
2018/01/30 1,226 1,241 1,204 1,235 286,100
2018/01/29 1,221 1,243 1,201 1,235 345,900
2018/01/26 1,256 1,286 1,204 1,223 829,100
2018/01/25 1,227 1,247 1,212 1,239 655,000
2018/01/24 1,180 1,219 1,180 1,209 402,600
2018/01/23 1,232 1,276 1,188 1,198 948,700
2018/01/22 1,195 1,213 1,166 1,199 453,800
2018/01/19 1,168 1,205 1,162 1,173 434,400
2018/01/18 1,206 1,216 1,162 1,166 449,700
2018/01/17 1,267 1,267 1,197 1,206 377,100
2018/01/16 1,249 1,271 1,222 1,267 352,100
2018/01/15 1,310 1,318 1,246 1,253 366,100
2018/01/12 1,321 1,358 1,294 1,309 336,900
2018/01/11 1,338 1,395 1,314 1,329 441,700
2018/01/10 1,337 1,352 1,322 1,328 184,000
2018/01/09 1,313 1,354 1,300 1,334 313,800
2018/01/05 1,305 1,333 1,300 1,308 198,100
2018/01/04 1,335 1,361 1,292 1,318 453,700

このページの先頭へ