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
2021/12/30 372 379 366 375 154,000
2021/12/29 356 381 356 375 420,900
2021/12/28 355 364 349 349 302,800
2021/12/27 355 365 343 354 491,900
2021/12/24 376 384 376 382 135,200
2021/12/23 370 377 368 373 147,000
2021/12/22 360 373 360 365 136,000
2021/12/21 367 368 361 361 118,200
2021/12/20 369 372 360 361 139,200
2021/12/17 368 380 366 370 156,200
2021/12/16 371 375 367 370 69,500
2021/12/15 360 371 358 368 83,000
2021/12/14 362 366 355 360 130,900
2021/12/13 371 375 363 368 111,400
2021/12/10 375 379 369 371 117,800
2021/12/09 382 391 380 380 163,200
2021/12/08 381 383 375 378 123,100
2021/12/07 370 378 369 377 151,500
2021/12/06 367 371 363 364 101,200
2021/12/03 356 371 356 369 175,000
2021/12/02 366 373 353 357 227,800
2021/12/01 364 373 358 370 180,100
2021/11/30 370 388 366 366 213,400
2021/11/29 362 383 362 368 228,400
2021/11/26 382 382 370 373 208,600
2021/11/25 403 404 385 385 300,900
2021/11/24 405 414 401 403 65,500
2021/11/22 405 408 393 406 150,800
2021/11/19 408 411 402 404 71,200
2021/11/18 409 409 400 409 121,400
2021/11/17 416 423 410 411 94,300
2021/11/16 408 418 406 416 165,200
2021/11/15 405 430 405 409 304,000
2021/11/12 404 407 404 404 44,400
2021/11/11 407 407 401 404 76,700
2021/11/10 403 409 403 407 93,800
2021/11/09 407 411 400 402 76,800
2021/11/08 401 409 398 406 111,700
2021/11/05 402 407 400 407 153,300
2021/11/04 419 420 409 410 128,500
2021/11/02 400 416 400 411 231,100
2021/11/01 406 406 391 396 396,900
2021/10/29 421 426 411 412 162,000
2021/10/28 411 422 406 420 132,400
2021/10/27 420 420 412 418 67,400
2021/10/26 410 422 406 420 158,000
2021/10/25 420 420 401 405 328,100
2021/10/22 431 431 421 424 228,900
2021/10/21 436 455 431 431 457,800
2021/10/20 440 450 440 440 213,800
2021/10/19 435 435 430 434 44,000
2021/10/18 434 438 430 434 70,800
2021/10/15 421 433 421 431 77,600
2021/10/14 425 428 420 421 107,900
2021/10/13 435 435 423 423 119,300
2021/10/12 439 440 433 433 101,500
2021/10/11 440 443 434 442 129,800
2021/10/08 439 441 435 435 114,500
2021/10/07 433 439 429 435 80,200
2021/10/06 430 440 424 428 175,500
2021/10/05 432 434 419 428 361,100
2021/10/04 450 454 433 436 269,600
2021/10/01 450 452 442 447 151,500
2021/09/30 454 455 445 451 116,900
2021/09/29 450 459 449 459 124,500
2021/09/28 458 460 453 457 101,200
2021/09/27 464 466 454 460 168,300
2021/09/24 450 460 450 460 148,800
2021/09/22 453 456 440 442 231,300
2021/09/21 451 458 448 454 230,500
2021/09/17 467 473 463 467 181,200
2021/09/16 475 476 453 464 382,400
2021/09/15 482 486 475 477 210,400
2021/09/14 488 492 478 487 247,300
2021/09/13 485 493 478 490 404,400
2021/09/10 507 510 485 485 1,049,400
2021/09/09 499 568 497 507 3,727,400
2021/09/08 500 502 493 500 106,800
2021/09/07 502 513 497 502 189,700
2021/09/06 506 512 496 498 203,600
2021/09/03 513 524 505 509 196,500
2021/09/02 531 535 516 519 174,700
2021/09/01 527 539 523 534 164,500
2021/08/31 535 535 522 532 73,900
2021/08/30 525 532 514 529 81,500
2021/08/27 532 532 520 523 145,600
2021/08/26 530 541 530 539 124,000
2021/08/25 523 528 516 525 76,100
2021/08/24 517 529 517 523 72,100
2021/08/23 500 518 500 515 115,900
2021/08/20 507 517 495 499 159,200
2021/08/19 510 527 506 507 153,000
2021/08/18 506 520 484 517 347,200
2021/08/17 549 549 506 508 420,300
2021/08/16 555 560 541 542 290,500
2021/08/13 556 561 543 557 168,200
2021/08/12 575 575 551 555 248,100
2021/08/11 578 585 567 570 133,800
2021/08/10 571 585 563 585 178,500
2021/08/06 575 582 562 570 233,500
2021/08/05 582 595 573 579 167,700
2021/08/04 596 607 574 581 367,900
2021/08/03 599 629 587 596 823,000
2021/08/02 579 609 565 603 1,103,100
2021/07/30 540 558 540 549 148,500
2021/07/29 560 567 535 544 393,600
2021/07/28 570 573 553 555 205,000
2021/07/27 570 575 564 574 66,400
2021/07/26 563 572 560 564 99,400
2021/07/21 565 569 557 558 97,100
2021/07/20 560 574 558 558 162,400
2021/07/19 575 576 556 563 227,100
2021/07/16 567 582 563 573 187,800
2021/07/15 576 576 561 567 191,300
2021/07/14 589 594 575 576 153,400
2021/07/13 582 595 579 590 242,500
2021/07/12 572 587 566 582 281,600
2021/07/09 555 567 551 566 364,900
2021/07/08 597 599 562 567 842,100
2021/07/07 593 609 592 602 200,600
2021/07/06 601 611 592 598 270,600
2021/07/05 615 626 597 600 498,900
2021/07/02 631 631 604 608 635,300
2021/07/01 614 634 598 631 696,800
2021/06/30 585 613 583 613 632,800
2021/06/29 575 592 568 584 305,500
2021/06/28 599 599 575 576 388,600
2021/06/25 578 598 574 598 294,600
2021/06/24 576 584 566 576 231,000
2021/06/23 576 596 575 575 384,200
2021/06/22 600 601 575 576 475,700
2021/06/21 578 602 577 590 808,400
2021/06/18 586 610 571 591 1,841,400
2021/06/17 522 603 516 586 3,893,300
2021/06/16 520 524 515 524 42,500
2021/06/15 521 526 518 524 61,700
2021/06/14 515 524 505 522 135,700
2021/06/11 523 531 513 515 123,400
2021/06/10 519 519 510 515 55,800
2021/06/09 514 528 514 523 81,500
2021/06/08 508 516 508 514 81,200
2021/06/07 505 509 504 508 39,400
2021/06/04 505 510 498 505 57,400
2021/06/03 506 506 498 501 85,300
2021/06/02 508 512 504 506 50,700
2021/06/01 510 513 503 512 48,500
2021/05/31 518 520 505 506 84,200
2021/05/28 522 522 515 522 74,400
2021/05/27 521 522 513 520 88,700
2021/05/26 520 527 516 523 82,200
2021/05/25 517 522 513 515 49,600
2021/05/24 518 519 506 517 120,500
2021/05/21 513 522 511 518 110,000
2021/05/20 506 518 501 513 116,800
2021/05/19 500 518 499 511 145,900
2021/05/18 498 506 495 506 81,900
2021/05/17 503 507 486 491 105,100
2021/05/14 500 508 492 501 95,400
2021/05/13 490 499 481 487 198,500
2021/05/12 523 523 495 498 274,600
2021/05/11 536 536 516 518 158,600
2021/05/10 522 540 522 536 131,400
2021/05/07 520 532 513 522 122,500
2021/05/06 505 525 486 522 314,800
2021/04/30 500 513 500 508 141,000
2021/04/28 510 512 500 500 98,600
2021/04/27 507 515 502 514 76,900
2021/04/26 505 508 499 507 67,900
2021/04/23 505 515 500 505 88,300
2021/04/22 505 512 502 506 66,500
2021/04/21 496 503 491 497 171,800
2021/04/20 510 516 501 505 143,300
2021/04/19 543 543 513 514 323,700
2021/04/16 550 553 541 542 149,400
2021/04/15 547 565 547 555 213,900
2021/04/14 540 555 537 555 131,300
2021/04/13 548 548 538 542 79,000
2021/04/12 546 548 537 544 98,600
2021/04/09 559 559 547 548 120,400
2021/04/08 550 559 540 558 140,100
2021/04/07 549 563 542 550 222,500
2021/04/06 554 555 538 543 151,700
2021/04/05 551 555 542 554 154,600
2021/04/02 529 550 527 546 234,800
2021/04/01 529 535 525 528 57,200
2021/03/31 528 530 518 527 105,900
2021/03/30 530 541 527 534 147,500
2021/03/29 536 537 521 527 150,700
2021/03/26 532 538 525 538 118,100
2021/03/25 524 528 508 528 144,700
2021/03/24 519 524 509 519 223,100
2021/03/23 547 550 525 528 227,400
2021/03/22 538 550 530 544 192,500
2021/03/19 530 538 518 538 236,700
2021/03/18 564 565 529 532 362,500
2021/03/17 532 551 532 551 318,600
2021/03/16 525 533 518 532 190,700
2021/03/15 528 528 513 525 210,500
2021/03/12 523 532 521 528 222,500
2021/03/11 511 523 508 522 180,300
2021/03/10 497 524 497 510 611,400
2021/03/09 479 496 470 493 351,900
2021/03/08 479 492 476 487 226,300
2021/03/05 470 477 457 477 238,400
2021/03/04 483 485 466 476 305,300
2021/03/03 485 491 483 489 97,200
2021/03/02 495 500 480 485 212,100
2021/03/01 490 502 487 500 188,800
2021/02/26 485 497 475 495 366,000
2021/02/25 519 525 496 496 448,600
2021/02/24 538 539 505 507 620,800
2021/02/22 494 548 494 537 951,500
2021/02/19 508 518 475 481 578,600
2021/02/18 519 539 509 509 316,100
2021/02/17 517 521 508 513 252,700
2021/02/16 505 541 503 520 645,700
2021/02/15 506 524 484 503 397,700
2021/02/12 509 509 499 504 152,000
2021/02/10 496 510 496 509 129,800
2021/02/09 505 508 496 501 151,800
2021/02/08 520 520 497 505 259,700
2021/02/05 499 513 496 512 247,800
2021/02/04 506 513 486 494 292,200
2021/02/03 505 526 502 506 490,800
2021/02/02 470 496 467 494 266,700
2021/02/01 462 469 453 467 87,600
2021/01/29 473 479 453 457 169,000
2021/01/28 461 477 461 472 135,300
2021/01/27 472 476 470 473 79,800
2021/01/26 490 490 469 469 214,300
2021/01/25 493 498 471 488 379,100
2021/01/22 463 497 462 490 692,800
2021/01/21 455 459 450 459 99,700
2021/01/20 450 454 444 453 106,400
2021/01/19 440 451 438 450 103,100
2021/01/18 441 442 435 437 152,800
2021/01/15 442 447 437 446 128,700
2021/01/14 453 453 442 442 182,400
2021/01/13 448 453 446 452 90,400
2021/01/12 448 451 442 447 153,500
2021/01/08 440 455 439 452 270,800
2021/01/07 447 448 433 435 221,900
2021/01/06 435 445 431 440 166,200
2021/01/05 435 441 427 432 170,500
2021/01/04 441 441 424 435 153,000

このページの先頭へ