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
2020/12/30 439 443 434 440 108,500
2020/12/29 430 442 426 439 156,300
2020/12/28 433 438 427 428 275,100
2020/12/25 440 445 433 436 190,300
2020/12/24 440 444 433 440 183,800
2020/12/23 426 445 426 444 342,900
2020/12/22 444 452 426 428 498,100
2020/12/21 466 470 448 450 376,800
2020/12/18 472 473 465 468 239,900
2020/12/17 478 483 470 474 156,100
2020/12/16 482 483 474 481 106,300
2020/12/15 485 492 475 477 167,100
2020/12/14 472 481 466 479 209,800
2020/12/11 468 479 467 476 213,200
2020/12/10 476 476 464 464 212,700
2020/12/09 470 476 463 474 174,400
2020/12/08 470 478 465 470 155,000
2020/12/07 487 491 470 474 244,300
2020/12/04 485 490 478 489 201,000
2020/12/03 489 489 477 479 215,400
2020/12/02 484 494 482 489 168,600
2020/12/01 475 489 475 486 223,800
2020/11/30 497 498 473 473 309,600
2020/11/27 489 496 481 495 247,800
2020/11/26 490 497 481 486 281,000
2020/11/25 512 517 489 490 409,400
2020/11/24 505 516 504 511 226,300
2020/11/20 508 509 496 505 205,500
2020/11/19 505 510 499 504 205,200
2020/11/18 491 509 487 500 365,700
2020/11/17 524 524 500 500 449,000
2020/11/16 528 540 518 524 316,300
2020/11/13 539 539 518 525 282,400
2020/11/12 532 543 525 535 339,800
2020/11/11 517 531 512 528 213,700
2020/11/10 531 537 517 522 498,200
2020/11/09 524 543 522 534 533,400
2020/11/06 522 529 510 516 344,600
2020/11/05 499 514 497 510 375,300
2020/11/04 499 507 491 505 578,300
2020/11/02 471 495 462 493 879,100
2020/10/30 493 510 480 486 733,600
2020/10/29 474 508 473 506 1,067,700
2020/10/28 560 563 484 500 2,122,000
2020/10/27 526 563 522 550 1,147,000
2020/10/26 562 568 530 532 707,700
2020/10/23 560 574 546 572 581,800
2020/10/22 560 560 540 556 522,000
2020/10/21 550 570 548 557 445,500
2020/10/20 538 550 532 548 308,700
2020/10/19 544 553 527 544 886,700
2020/10/16 601 605 534 547 2,366,000
2020/10/15 645 654 631 634 765,000
2020/10/14 636 658 628 652 927,100
2020/10/13 648 649 631 634 467,200
2020/10/12 656 658 640 647 481,100
2020/10/09 640 652 623 650 587,400
2020/10/08 663 664 636 641 598,000
2020/10/07 649 661 643 656 440,400
2020/10/06 637 664 627 653 818,700
2020/10/05 626 643 621 638 450,400
2020/10/02 644 648 601 616 1,191,000
2020/09/30 646 652 626 629 963,600
2020/09/29 622 660 622 660 1,052,100
2020/09/28 617 637 606 616 709,200
2020/09/25 610 617 600 610 437,800
2020/09/24 611 622 597 600 844,200
2020/09/23 635 636 596 615 1,395,900
2020/09/18 643 654 633 634 857,900
2020/09/17 668 673 628 633 1,637,700
2020/09/16 666 677 660 674 710,900
2020/09/15 655 675 643 672 932,900
2020/09/14 653 684 651 665 1,390,200
2020/09/11 635 670 621 653 2,466,100
2020/09/10 691 703 623 638 3,725,100
2020/09/09 735 738 659 675 3,977,000
2020/09/08 735 766 700 750 6,938,900
2020/09/07 975 983 825 825 1,866,500
2020/09/04 976 1,009 930 975 2,989,400
2020/09/03 997 1,028 995 1,021 1,078,700
2020/09/02 983 1,018 978 997 1,220,200
2020/09/01 1,007 1,025 955 980 2,411,900
2020/08/31 941 983 923 977 2,250,500
2020/08/28 933 939 840 896 2,302,600
2020/08/27 919 952 906 947 1,392,300
2020/08/26 885 923 881 911 1,400,000
2020/08/25 863 884 856 870 629,100
2020/08/24 863 879 845 863 598,600
2020/08/21 854 870 838 870 836,500
2020/08/20 873 875 838 850 1,226,400
2020/08/19 899 900 872 877 952,200
2020/08/18 896 903 863 887 1,558,700
2020/08/17 850 919 848 899 2,299,500
2020/08/14 819 841 814 831 1,171,000
2020/08/13 802 849 802 814 1,974,400
2020/08/12 862 875 805 809 1,958,800
2020/08/11 839 914 831 857 2,704,400
2020/08/07 865 898 843 869 2,606,800
2020/08/06 965 988 863 903 4,398,700
2020/08/05 1,030 1,070 980 991 2,330,800
2020/08/04 1,100 1,110 960 1,002 4,859,100
2020/08/03 989 1,079 976 1,079 3,491,300
2020/07/31 906 939 888 929 3,894,800
2020/07/30 867 870 842 866 1,707,200
2020/07/29 883 896 873 882 1,494,100
2020/07/28 841 880 837 874 2,475,600
2020/07/27 825 845 823 827 901,400
2020/07/22 859 865 817 840 3,516,100
2020/07/21 826 877 806 874 3,542,100
2020/07/20 823 833 812 818 906,000
2020/07/17 825 826 794 815 1,308,500
2020/07/16 829 859 806 816 2,092,700
2020/07/15 830 842 805 818 2,040,200
2020/07/14 789 848 780 839 2,491,400
2020/07/13 752 803 733 781 2,872,300
2020/07/10 778 825 753 757 3,886,000
2020/07/09 863 944 773 806 10,368,800
2020/07/08 812 855 804 848 3,491,200
2020/07/07 750 803 744 797 2,093,700
2020/07/06 742 752 732 744 1,049,100
2020/07/03 734 758 729 736 2,003,600
2020/07/02 728 749 700 746 3,676,900
2020/07/01 719 739 702 710 3,649,600
2020/06/30 680 697 648 691 2,901,800
2020/06/29 650 712 645 651 4,990,800
2020/06/26 621 644 618 639 1,555,000
2020/06/25 599 626 598 611 883,100
2020/06/24 603 613 595 609 479,800
2020/06/23 619 627 596 603 1,240,100
2020/06/22 578 612 572 607 1,085,900
2020/06/19 578 588 572 582 943,800
2020/06/18 550 577 544 568 1,127,000
2020/06/17 565 566 549 552 702,300
2020/06/16 561 570 549 565 1,111,700
2020/06/15 586 593 537 543 1,456,900
2020/06/12 564 588 546 586 1,746,000
2020/06/11 589 608 567 584 1,130,000
2020/06/10 600 611 586 596 1,041,300
2020/06/09 602 606 581 600 1,539,900
2020/06/08 629 649 603 612 2,632,200
2020/06/05 595 633 581 629 3,932,200
2020/06/04 583 598 563 587 2,884,300
2020/06/03 592 600 552 571 2,725,100
2020/06/02 628 633 581 589 2,991,600
2020/06/01 649 683 620 637 5,919,500
2020/05/29 601 634 560 610 8,838,900
2020/05/28 620 620 613 620 2,195,700
2020/05/27 440 520 421 520 1,958,800
2020/05/26 445 455 426 440 360,000
2020/05/25 473 473 443 448 467,200
2020/05/22 437 460 435 460 427,200
2020/05/21 436 437 422 436 274,300
2020/05/20 411 433 409 423 551,100
2020/05/19 410 414 401 413 207,100
2020/05/18 405 416 397 405 285,400
2020/05/15 395 402 389 402 213,200
2020/05/14 404 404 388 389 199,700
2020/05/13 401 414 399 404 212,700
2020/05/12 414 426 398 407 519,000
2020/05/11 385 410 378 408 448,600
2020/05/08 393 393 380 385 274,300
2020/05/07 373 387 370 387 261,600
2020/05/01 372 380 365 373 416,400
2020/04/30 370 395 365 393 655,700
2020/04/28 355 369 352 368 254,600
2020/04/27 361 361 352 359 264,600
2020/04/24 360 360 350 359 197,800
2020/04/23 364 365 353 363 225,100
2020/04/22 381 382 359 364 314,400
2020/04/21 412 412 387 387 272,800
2020/04/20 410 415 397 412 194,500
2020/04/17 421 426 407 411 258,500
2020/04/16 404 416 400 413 268,900
2020/04/15 395 410 386 401 209,700
2020/04/14 385 395 381 390 119,800
2020/04/13 389 396 382 383 143,400
2020/04/10 402 406 382 397 177,100
2020/04/09 388 406 387 401 166,400
2020/04/08 390 391 374 388 109,200
2020/04/07 395 395 376 382 177,800
2020/04/06 340 396 332 392 382,100
2020/04/03 370 377 352 355 150,000
2020/04/02 376 387 369 370 118,600
2020/04/01 408 408 383 384 137,600
2020/03/31 392 412 390 398 180,800
2020/03/30 372 393 372 387 144,100
2020/03/27 394 404 387 392 126,500
2020/03/26 390 406 384 386 113,200
2020/03/25 400 409 387 401 352,600
2020/03/24 386 400 377 392 255,800
2020/03/23 364 384 359 378 230,300
2020/03/19 402 403 366 379 333,400
2020/03/18 366 398 352 370 441,400
2020/03/17 314 360 312 350 922,100
2020/03/16 327 348 322 322 459,200
2020/03/13 311 327 303 318 633,200
2020/03/12 355 380 355 359 586,600
2020/03/11 390 402 370 370 375,800
2020/03/10 351 402 350 392 691,000
2020/03/09 426 427 382 391 643,000
2020/03/06 468 469 444 445 261,700
2020/03/05 476 479 465 468 291,500
2020/03/04 453 482 453 471 406,800
2020/03/03 486 493 460 461 589,500
2020/03/02 433 491 433 478 707,600
2020/02/28 445 453 430 433 703,300
2020/02/27 490 495 465 472 395,700
2020/02/26 484 492 467 490 379,300
2020/02/25 482 494 480 492 259,600
2020/02/21 509 526 508 511 232,700
2020/02/20 522 527 504 509 229,600
2020/02/19 500 524 497 519 391,500
2020/02/18 512 517 492 500 412,000
2020/02/17 513 537 507 512 490,300
2020/02/14 509 546 501 522 727,200
2020/02/13 556 557 546 547 212,100
2020/02/12 548 563 548 556 210,200
2020/02/10 545 556 542 549 216,500
2020/02/07 583 583 547 555 381,800
2020/02/06 568 576 563 567 286,100
2020/02/05 562 577 557 562 310,100
2020/02/04 548 566 545 560 258,900
2020/02/03 543 559 531 552 472,700
2020/01/31 570 574 557 563 373,700
2020/01/30 578 584 556 561 501,900
2020/01/29 571 585 571 576 414,400
2020/01/28 566 591 565 577 692,200
2020/01/27 599 610 580 580 1,141,200
2020/01/24 643 649 604 624 1,837,700
2020/01/23 661 680 656 663 1,019,800
2020/01/22 696 714 667 675 1,557,300
2020/01/21 721 732 688 702 1,329,700
2020/01/20 736 746 714 718 1,719,400
2020/01/17 787 808 759 766 2,039,300
2020/01/16 776 798 758 793 2,053,700
2020/01/15 785 825 756 787 5,525,800
2020/01/14 820 850 774 811 7,844,500
2020/01/10 665 746 652 713 5,121,600
2020/01/09 660 667 650 659 365,400
2020/01/08 672 672 633 645 707,900
2020/01/07 662 678 662 678 293,400
2020/01/06 669 681 656 657 398,000

このページの先頭へ