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
2019/12/30 681 683 664 676 266,000
2019/12/27 689 696 675 677 646,000
2019/12/26 664 685 661 679 406,500
2019/12/25 673 676 659 666 287,500
2019/12/24 681 683 671 675 283,100
2019/12/23 679 692 670 677 527,600
2019/12/20 651 680 651 672 635,900
2019/12/19 645 672 643 650 379,900
2019/12/18 650 651 639 643 168,600
2019/12/17 637 660 634 651 322,300
2019/12/16 642 647 635 635 190,700
2019/12/13 653 656 642 644 201,400
2019/12/12 665 668 645 647 383,800
2019/12/11 678 684 662 664 414,100
2019/12/10 644 671 643 668 477,200
2019/12/09 645 660 643 644 319,600
2019/12/06 650 652 637 647 247,300
2019/12/05 636 647 631 647 448,900
2019/12/04 634 636 623 628 353,500
2019/12/03 634 637 629 630 235,400
2019/12/02 640 644 623 637 402,000
2019/11/29 650 654 640 641 373,800
2019/11/28 645 661 641 643 1,050,400
2019/11/27 685 690 672 675 459,800
2019/11/26 683 694 679 691 431,000
2019/11/25 679 689 667 681 374,100
2019/11/22 686 698 671 681 854,900
2019/11/21 680 682 647 660 479,800
2019/11/20 665 689 655 681 593,200
2019/11/19 664 667 651 661 248,800
2019/11/18 649 676 649 660 345,400
2019/11/15 645 664 644 656 315,300
2019/11/14 653 670 643 645 326,900
2019/11/13 663 667 651 653 306,000
2019/11/12 651 685 650 669 725,700
2019/11/11 630 661 629 657 571,100
2019/11/08 642 649 635 635 490,800
2019/11/07 642 662 629 660 645,000
2019/11/06 652 654 636 640 436,200
2019/11/05 650 668 645 654 555,100
2019/11/01 662 674 651 651 823,200
2019/10/31 697 707 632 658 1,973,700
2019/10/30 698 724 682 705 1,866,100
2019/10/29 762 762 708 713 2,221,900
2019/10/28 754 776 751 756 1,329,400
2019/10/25 809 820 754 799 2,837,700
2019/10/24 876 876 833 835 1,178,800
2019/10/23 888 914 880 883 784,100
2019/10/21 890 912 873 885 631,800
2019/10/18 912 921 863 875 1,240,300
2019/10/17 891 933 882 924 1,058,300
2019/10/16 883 899 871 896 589,500
2019/10/15 850 893 848 881 852,900
2019/10/11 850 884 847 862 709,300
2019/10/10 879 888 850 859 921,700
2019/10/09 873 948 870 890 4,171,400
2019/10/08 878 878 842 843 621,500
2019/10/07 895 895 825 856 914,600
2019/10/04 901 915 893 896 553,400
2019/10/03 879 928 872 916 1,006,600
2019/10/02 894 923 886 898 733,200
2019/10/01 915 970 870 909 2,093,500
2019/09/30 950 950 905 923 1,119,900
2019/09/27 937 968 922 960 2,006,500
2019/09/26 976 997 954 967 2,193,500
2019/09/25 930 961 910 939 2,118,400
2019/09/24 999 1,059 964 1,020 3,621,300
2019/09/20 888 988 869 957 3,195,300
2019/09/19 871 906 833 867 2,423,300
2019/09/18 937 973 814 850 3,922,500
2019/09/17 1,160 1,230 866 934 4,720,200
2019/09/13 1,121 1,181 1,116 1,166 1,286,100
2019/09/12 1,110 1,174 1,079 1,125 1,411,500
2019/09/11 1,122 1,148 1,070 1,107 1,287,200
2019/09/10 1,112 1,141 1,051 1,072 1,256,900
2019/09/09 1,170 1,205 1,104 1,133 1,969,700
2019/09/06 1,071 1,212 1,059 1,189 3,120,400
2019/09/05 1,057 1,066 1,007 1,041 1,340,900
2019/09/04 1,085 1,118 1,060 1,067 1,250,500
2019/09/03 1,079 1,150 1,060 1,105 4,057,500
2019/09/02 1,048 1,066 987 1,034 1,132,900
2019/08/30 1,021 1,058 1,000 1,020 1,448,100
2019/08/29 1,119 1,119 953 1,012 3,110,200
2019/08/28 1,145 1,210 1,050 1,133 4,601,700
2019/08/27 1,298 1,435 1,036 1,121 11,122,200
2019/08/26 1,120 1,268 1,111 1,246 5,429,000
2019/08/23 1,067 1,096 1,050 1,096 1,597,600
2019/08/22 1,012 1,075 1,005 1,067 2,927,900
2019/08/21 999 1,036 982 1,010 2,445,300
2019/08/20 955 1,061 919 999 6,111,800
2019/08/19 855 938 842 938 3,283,100
2019/08/16 850 867 811 838 1,367,500
2019/08/15 846 883 836 854 1,613,600
2019/08/14 860 874 821 861 1,901,500
2019/08/13 852 888 811 835 2,096,300
2019/08/09 880 950 825 855 4,328,000
2019/08/08 767 885 761 854 7,222,600
2019/08/07 780 812 729 740 3,995,200
2019/08/06 640 772 633 753 5,292,300
2019/08/05 765 844 662 672 7,895,300
2019/08/02 694 749 688 742 6,158,200
2019/08/01 647 714 639 704 5,349,500
2019/07/31 625 654 623 644 3,196,400
2019/07/30 601 612 592 609 847,500
2019/07/29 606 612 598 602 453,400
2019/07/26 605 610 598 603 389,700
2019/07/25 605 613 596 610 436,200
2019/07/24 604 607 592 603 579,400
2019/07/23 625 626 599 599 914,500
2019/07/22 617 626 611 620 805,800
2019/07/19 611 632 608 611 1,191,700
2019/07/18 615 623 606 607 1,369,500
2019/07/17 588 627 585 615 1,605,600
2019/07/16 593 604 571 593 1,363,600
2019/07/12 635 636 599 601 1,681,000
2019/07/11 637 647 622 634 1,547,900
2019/07/10 630 647 623 634 2,065,200
2019/07/09 624 668 619 632 3,911,200
2019/07/08 618 647 607 630 3,586,900
2019/07/05 599 649 568 647 5,452,700
2019/07/04 550 566 546 550 509,600
2019/07/03 550 556 535 545 473,900
2019/07/02 572 580 546 551 670,100
2019/07/01 551 581 549 572 1,053,300
2019/06/28 534 547 525 543 320,700
2019/06/27 532 542 530 537 254,700
2019/06/26 525 541 523 535 358,600
2019/06/25 544 547 527 530 377,700
2019/06/24 535 558 534 546 348,100
2019/06/21 546 555 535 541 382,000
2019/06/20 542 551 532 549 370,800
2019/06/19 543 551 536 542 417,700
2019/06/18 541 561 526 534 568,400
2019/06/17 567 571 540 546 782,500
2019/06/14 562 588 561 577 804,000
2019/06/13 552 566 550 563 426,700
2019/06/12 570 581 553 554 520,500
2019/06/11 546 579 537 573 967,500
2019/06/10 566 577 549 553 1,158,900
2019/06/07 590 595 561 563 1,660,800
2019/06/06 594 611 580 594 1,884,400
2019/06/05 578 607 571 598 3,640,200
2019/06/04 520 604 512 570 6,008,200
2019/06/03 536 540 517 517 897,300
2019/05/31 546 568 540 548 789,500
2019/05/30 582 584 554 562 955,500
2019/05/29 600 608 585 585 585,900
2019/05/28 610 632 602 602 835,700
2019/05/27 609 627 581 621 1,543,200
2019/05/24 665 672 612 612 1,580,000
2019/05/23 670 686 661 672 788,000
2019/05/22 689 701 665 680 1,232,000
2019/05/21 677 682 638 678 1,634,500
2019/05/20 645 698 641 677 2,084,400
2019/05/17 616 633 602 628 612,000
2019/05/16 611 625 593 607 683,900
2019/05/15 586 629 580 622 960,900
2019/05/14 549 583 543 576 511,600
2019/05/13 555 576 554 568 436,600
2019/05/10 538 564 535 559 475,100
2019/05/09 537 547 528 542 292,200
2019/05/08 539 543 527 536 406,300
2019/05/07 560 566 545 549 561,400
2019/04/26 535 544 520 535 443,200
2019/04/25 548 553 530 539 533,700
2019/04/24 571 575 544 549 751,900
2019/04/23 561 577 542 568 1,244,300
2019/04/22 591 595 555 560 1,065,600
2019/04/19 579 607 579 587 1,380,500
2019/04/18 629 635 571 583 2,083,900
2019/04/17 697 704 600 623 3,467,700
2019/04/16 736 762 700 707 3,488,400
2019/04/15 750 750 696 750 6,249,700
2019/04/12 654 677 628 650 1,553,700
2019/04/11 662 684 646 659 2,888,000
2019/04/10 617 645 603 643 1,401,300
2019/04/09 576 625 575 618 1,644,600
2019/04/08 586 647 572 572 2,459,600
2019/04/05 570 587 558 586 962,600
2019/04/04 569 575 542 569 978,700
2019/04/03 540 558 522 549 961,100
2019/04/02 590 595 537 549 2,388,400
2019/04/01 570 586 551 585 3,003,700
2019/03/29 535 551 515 546 3,257,900
2019/03/28 500 557 492 535 6,416,000
2019/03/27 520 523 472 506 7,953,800
2019/03/26 428 492 423 492 4,154,000
2019/03/25 411 417 409 412 146,500
2019/03/22 418 427 415 427 71,800
2019/03/20 419 424 417 418 81,000
2019/03/19 429 429 422 422 58,700
2019/03/18 432 432 424 430 79,900
2019/03/15 430 432 424 426 106,200
2019/03/14 422 432 417 430 131,700
2019/03/13 418 434 416 421 197,700
2019/03/12 417 430 413 421 373,800
2019/03/11 410 416 400 410 218,100
2019/03/08 424 424 408 411 349,000
2019/03/07 440 440 432 432 188,500
2019/03/06 438 442 434 440 175,900
2019/03/05 456 456 438 438 445,000
2019/03/04 459 469 453 461 189,500
2019/03/01 446 458 443 453 186,000
2019/02/28 452 453 444 444 122,100
2019/02/27 450 456 445 447 173,400
2019/02/26 468 468 442 446 352,400
2019/02/25 455 476 454 465 380,100
2019/02/22 452 464 448 450 336,400
2019/02/21 460 466 454 456 294,500
2019/02/20 478 529 465 468 2,117,500
2019/02/19 470 485 470 478 115,400
2019/02/18 463 472 457 470 242,200
2019/02/15 450 450 436 448 199,600
2019/02/14 465 471 444 448 550,100
2019/02/13 487 495 478 483 142,700
2019/02/12 477 496 477 487 87,200
2019/02/08 482 485 473 475 90,800
2019/02/07 499 503 482 486 91,400
2019/02/06 509 513 497 499 102,000
2019/02/05 495 518 495 509 172,600
2019/02/04 480 506 480 499 268,100
2019/02/01 480 485 468 479 159,300
2019/01/31 486 495 478 479 151,200
2019/01/30 501 503 477 481 188,100
2019/01/29 503 507 487 504 142,200
2019/01/28 524 524 507 507 117,400
2019/01/25 524 536 518 521 160,600
2019/01/24 520 531 514 525 98,400
2019/01/23 503 528 503 520 326,600
2019/01/22 497 511 491 503 148,100
2019/01/21 510 515 496 496 185,400
2019/01/18 510 510 496 502 186,900
2019/01/17 500 513 488 505 366,100
2019/01/16 500 505 491 491 141,400
2019/01/15 472 498 467 496 256,500
2019/01/11 481 492 470 470 286,200
2019/01/10 492 496 471 485 365,700
2019/01/09 520 523 495 497 253,000
2019/01/08 521 528 507 520 247,500
2019/01/07 521 536 511 524 276,100
2019/01/04 547 556 505 506 695,200

このページの先頭へ