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 |
---|---|---|---|---|---|
2023/12/29 | 170 | 172 | 168 | 170 | 427,500 |
2023/12/28 | 163 | 174 | 161 | 174 | 592,100 |
2023/12/27 | 156 | 163 | 153 | 163 | 761,200 |
2023/12/26 | 156 | 163 | 154 | 156 | 798,100 |
2023/12/25 | 162 | 164 | 156 | 157 | 646,500 |
2023/12/22 | 165 | 168 | 162 | 162 | 403,700 |
2023/12/21 | 162 | 170 | 161 | 165 | 587,900 |
2023/12/20 | 169 | 172 | 166 | 167 | 629,200 |
2023/12/19 | 175 | 178 | 168 | 171 | 810,700 |
2023/12/18 | 180 | 183 | 171 | 175 | 1,410,100 |
2023/12/15 | 170 | 181 | 170 | 178 | 1,160,200 |
2023/12/14 | 173 | 177 | 167 | 168 | 657,500 |
2023/12/13 | 159 | 176 | 159 | 173 | 1,259,100 |
2023/12/12 | 163 | 165 | 158 | 158 | 824,400 |
2023/12/11 | 168 | 172 | 166 | 166 | 632,500 |
2023/12/08 | 172 | 178 | 170 | 170 | 844,600 |
2023/12/07 | 181 | 194 | 171 | 175 | 2,444,100 |
2023/12/06 | 176 | 184 | 175 | 179 | 785,400 |
2023/12/05 | 170 | 182 | 169 | 178 | 1,038,800 |
2023/12/04 | 171 | 176 | 167 | 172 | 672,900 |
2023/12/01 | 180 | 180 | 165 | 169 | 1,485,800 |
2023/11/30 | 183 | 189 | 177 | 181 | 1,378,700 |
2023/11/29 | 165 | 189 | 165 | 183 | 3,226,500 |
2023/11/28 | 169 | 171 | 164 | 165 | 711,300 |
2023/11/27 | 188 | 191 | 168 | 172 | 2,443,200 |
2023/11/24 | 169 | 186 | 167 | 184 | 2,014,600 |
2023/11/22 | 164 | 169 | 161 | 167 | 378,100 |
2023/11/21 | 160 | 166 | 159 | 164 | 484,300 |
2023/11/20 | 158 | 161 | 158 | 160 | 366,100 |
2023/11/17 | 156 | 159 | 154 | 158 | 287,000 |
2023/11/16 | 160 | 161 | 155 | 157 | 441,200 |
2023/11/15 | 155 | 162 | 155 | 159 | 1,040,900 |
2023/11/14 | 148 | 153 | 146 | 153 | 579,000 |
2023/11/13 | 149 | 154 | 148 | 149 | 1,031,700 |
2023/11/10 | 157 | 158 | 150 | 151 | 821,600 |
2023/11/09 | 161 | 162 | 156 | 161 | 437,500 |
2023/11/08 | 167 | 167 | 161 | 162 | 498,600 |
2023/11/07 | 164 | 168 | 160 | 166 | 532,000 |
2023/11/06 | 160 | 167 | 159 | 165 | 910,200 |
2023/11/02 | 155 | 159 | 154 | 159 | 527,800 |
2023/11/01 | 159 | 161 | 154 | 157 | 436,200 |
2023/10/31 | 158 | 159 | 154 | 157 | 454,300 |
2023/10/30 | 162 | 164 | 158 | 159 | 563,500 |
2023/10/27 | 164 | 167 | 161 | 165 | 611,700 |
2023/10/26 | 168 | 168 | 164 | 165 | 540,500 |
2023/10/25 | 175 | 176 | 170 | 170 | 389,900 |
2023/10/24 | 172 | 177 | 168 | 176 | 947,300 |
2023/10/23 | 183 | 184 | 175 | 175 | 545,300 |
2023/10/20 | 183 | 186 | 180 | 185 | 307,400 |
2023/10/19 | 183 | 190 | 181 | 183 | 347,600 |
2023/10/18 | 187 | 187 | 182 | 186 | 232,700 |
2023/10/17 | 182 | 188 | 182 | 185 | 403,100 |
2023/10/16 | 187 | 187 | 180 | 181 | 500,600 |
2023/10/13 | 195 | 195 | 189 | 189 | 533,900 |
2023/10/12 | 200 | 200 | 195 | 196 | 446,700 |
2023/10/11 | 200 | 204 | 194 | 200 | 604,300 |
2023/10/10 | 199 | 202 | 197 | 200 | 279,800 |
2023/10/06 | 198 | 203 | 195 | 200 | 580,800 |
2023/10/05 | 199 | 205 | 195 | 198 | 727,400 |
2023/10/04 | 203 | 203 | 194 | 197 | 955,100 |
2023/10/03 | 209 | 212 | 205 | 206 | 510,400 |
2023/10/02 | 221 | 222 | 209 | 209 | 753,500 |
2023/09/29 | 209 | 227 | 209 | 219 | 1,685,700 |
2023/09/28 | 203 | 210 | 201 | 208 | 616,600 |
2023/09/27 | 200 | 209 | 200 | 207 | 529,000 |
2023/09/26 | 212 | 212 | 203 | 203 | 859,700 |
2023/09/25 | 214 | 216 | 208 | 209 | 936,000 |
2023/09/22 | 230 | 233 | 209 | 215 | 4,120,300 |
2023/09/21 | 221 | 221 | 212 | 212 | 850,900 |
2023/09/20 | 232 | 232 | 221 | 221 | 576,500 |
2023/09/19 | 231 | 233 | 228 | 232 | 383,900 |
2023/09/15 | 239 | 239 | 231 | 234 | 491,400 |
2023/09/14 | 241 | 241 | 234 | 240 | 493,800 |
2023/09/13 | 240 | 244 | 238 | 242 | 435,300 |
2023/09/12 | 246 | 248 | 239 | 240 | 473,400 |
2023/09/11 | 248 | 252 | 243 | 246 | 366,700 |
2023/09/08 | 252 | 254 | 248 | 249 | 311,900 |
2023/09/07 | 258 | 258 | 252 | 253 | 330,300 |
2023/09/06 | 268 | 268 | 258 | 258 | 369,800 |
2023/09/05 | 266 | 268 | 262 | 268 | 273,300 |
2023/09/04 | 268 | 270 | 262 | 268 | 406,900 |
2023/09/01 | 258 | 272 | 257 | 271 | 331,100 |
2023/08/31 | 260 | 263 | 257 | 260 | 148,600 |
2023/08/30 | 259 | 263 | 256 | 258 | 312,900 |
2023/08/29 | 252 | 259 | 252 | 259 | 276,000 |
2023/08/28 | 256 | 259 | 251 | 252 | 315,700 |
2023/08/25 | 247 | 258 | 247 | 256 | 378,000 |
2023/08/24 | 251 | 253 | 246 | 252 | 218,000 |
2023/08/23 | 248 | 249 | 242 | 248 | 322,900 |
2023/08/22 | 255 | 255 | 246 | 247 | 296,200 |
2023/08/21 | 248 | 258 | 248 | 254 | 440,100 |
2023/08/18 | 252 | 254 | 248 | 251 | 496,600 |
2023/08/17 | 259 | 260 | 242 | 251 | 1,673,100 |
2023/08/16 | 277 | 281 | 272 | 275 | 425,800 |
2023/08/15 | 286 | 286 | 271 | 276 | 752,500 |
2023/08/14 | 282 | 284 | 267 | 281 | 1,893,000 |
2023/08/10 | 305 | 309 | 302 | 308 | 520,600 |
2023/08/09 | 305 | 312 | 303 | 305 | 649,200 |
2023/08/08 | 317 | 317 | 307 | 308 | 507,800 |
2023/08/07 | 308 | 322 | 307 | 318 | 537,100 |
2023/08/04 | 310 | 313 | 305 | 312 | 441,600 |
2023/08/03 | 313 | 313 | 307 | 310 | 547,400 |
2023/08/02 | 317 | 332 | 316 | 319 | 814,700 |
2023/08/01 | 313 | 319 | 310 | 319 | 485,300 |
2023/07/31 | 310 | 316 | 306 | 312 | 625,500 |
2023/07/28 | 305 | 308 | 299 | 306 | 942,300 |
2023/07/27 | 314 | 316 | 308 | 310 | 505,300 |
2023/07/26 | 318 | 324 | 313 | 315 | 734,400 |
2023/07/25 | 324 | 326 | 319 | 319 | 724,600 |
2023/07/24 | 330 | 331 | 322 | 324 | 486,200 |
2023/07/21 | 335 | 336 | 326 | 327 | 700,600 |
2023/07/20 | 346 | 348 | 338 | 338 | 450,200 |
2023/07/19 | 346 | 352 | 338 | 343 | 635,700 |
2023/07/18 | 332 | 347 | 331 | 343 | 670,200 |
2023/07/14 | 336 | 340 | 328 | 333 | 631,800 |
2023/07/13 | 335 | 339 | 325 | 335 | 1,123,100 |
2023/07/12 | 339 | 344 | 332 | 332 | 1,050,300 |
2023/07/11 | 345 | 351 | 336 | 337 | 957,300 |
2023/07/10 | 339 | 348 | 338 | 343 | 809,900 |
2023/07/07 | 342 | 348 | 339 | 341 | 858,600 |
2023/07/06 | 350 | 362 | 343 | 345 | 1,481,400 |
2023/07/05 | 357 | 363 | 352 | 355 | 1,279,800 |
2023/07/04 | 374 | 380 | 359 | 361 | 1,857,500 |
2023/07/03 | 385 | 386 | 374 | 377 | 1,227,900 |
2023/06/30 | 396 | 396 | 381 | 383 | 1,606,800 |
2023/06/29 | 413 | 417 | 402 | 404 | 902,700 |
2023/06/28 | 401 | 435 | 401 | 413 | 2,845,000 |
2023/06/27 | 407 | 427 | 402 | 404 | 1,706,300 |
2023/06/26 | 413 | 420 | 401 | 401 | 1,672,200 |
2023/06/23 | 433 | 447 | 421 | 421 | 1,986,900 |
2023/06/22 | 459 | 460 | 433 | 439 | 3,769,400 |
2023/06/21 | 477 | 481 | 456 | 461 | 3,513,600 |
2023/06/20 | 471 | 499 | 455 | 489 | 10,479,400 |
2023/06/19 | 525 | 525 | 525 | 525 | 151,700 |
2023/06/16 | 667 | 679 | 625 | 625 | 4,156,000 |
2023/06/15 | 865 | 945 | 700 | 775 | 15,724,400 |
2023/06/14 | 820 | 895 | 804 | 850 | 5,351,200 |
2023/06/13 | 830 | 845 | 785 | 829 | 2,396,800 |
2023/06/12 | 890 | 891 | 825 | 833 | 3,350,100 |
2023/06/09 | 800 | 858 | 784 | 848 | 5,000,900 |
2023/06/08 | 791 | 800 | 765 | 774 | 2,264,800 |
2023/06/07 | 803 | 870 | 750 | 792 | 8,561,100 |
2023/06/06 | 888 | 918 | 768 | 781 | 10,154,700 |
2023/06/05 | 812 | 919 | 807 | 918 | 8,159,300 |
2023/06/02 | 711 | 869 | 710 | 769 | 7,351,200 |
2023/06/01 | 745 | 808 | 730 | 753 | 11,089,000 |
2023/05/31 | 760 | 760 | 620 | 760 | 15,233,000 |
2023/05/30 | 660 | 660 | 660 | 660 | 120,000 |
2023/05/29 | 504 | 560 | 500 | 560 | 3,528,900 |
2023/05/26 | 473 | 486 | 465 | 480 | 926,800 |
2023/05/25 | 494 | 499 | 474 | 481 | 1,233,000 |
2023/05/24 | 475 | 500 | 465 | 496 | 1,377,500 |
2023/05/23 | 480 | 498 | 473 | 478 | 1,472,000 |
2023/05/22 | 482 | 495 | 466 | 476 | 1,573,400 |
2023/05/19 | 471 | 489 | 427 | 474 | 4,551,100 |
2023/05/18 | 493 | 494 | 468 | 474 | 1,629,300 |
2023/05/17 | 518 | 523 | 497 | 503 | 747,700 |
2023/05/16 | 499 | 517 | 495 | 517 | 630,100 |
2023/05/15 | 511 | 513 | 496 | 500 | 726,100 |
2023/05/12 | 520 | 525 | 498 | 508 | 1,132,500 |
2023/05/11 | 536 | 553 | 514 | 526 | 1,431,800 |
2023/05/10 | 539 | 551 | 531 | 541 | 602,900 |
2023/05/09 | 556 | 567 | 531 | 536 | 1,175,400 |
2023/05/08 | 554 | 569 | 543 | 549 | 1,322,000 |
2023/05/02 | 525 | 552 | 519 | 550 | 2,019,000 |
2023/05/01 | 487 | 538 | 483 | 531 | 3,215,300 |
2023/04/28 | 452 | 473 | 446 | 471 | 726,500 |
2023/04/27 | 439 | 458 | 438 | 458 | 393,200 |
2023/04/26 | 443 | 452 | 438 | 443 | 444,300 |
2023/04/25 | 460 | 467 | 448 | 451 | 548,800 |
2023/04/24 | 479 | 480 | 456 | 459 | 814,000 |
2023/04/21 | 484 | 494 | 475 | 483 | 697,700 |
2023/04/20 | 503 | 505 | 481 | 483 | 805,000 |
2023/04/19 | 498 | 510 | 488 | 504 | 1,051,000 |
2023/04/18 | 471 | 507 | 465 | 500 | 1,468,600 |
2023/04/17 | 490 | 494 | 463 | 469 | 1,091,900 |
2023/04/14 | 495 | 507 | 481 | 492 | 1,413,300 |
2023/04/13 | 449 | 492 | 449 | 482 | 1,774,200 |
2023/04/12 | 464 | 465 | 439 | 450 | 1,342,400 |
2023/04/11 | 459 | 464 | 451 | 460 | 465,200 |
2023/04/10 | 431 | 455 | 428 | 455 | 698,600 |
2023/04/07 | 430 | 434 | 423 | 430 | 271,200 |
2023/04/06 | 435 | 443 | 422 | 428 | 517,900 |
2023/04/05 | 438 | 456 | 432 | 439 | 1,001,500 |
2023/04/04 | 430 | 437 | 427 | 432 | 336,800 |
2023/04/03 | 418 | 432 | 416 | 430 | 684,700 |
2023/03/31 | 408 | 412 | 401 | 412 | 319,800 |
2023/03/30 | 420 | 426 | 388 | 408 | 1,276,700 |
2023/03/29 | 399 | 422 | 397 | 420 | 537,000 |
2023/03/28 | 415 | 417 | 394 | 402 | 1,173,700 |
2023/03/27 | 426 | 441 | 425 | 431 | 536,200 |
2023/03/24 | 424 | 437 | 415 | 425 | 664,700 |
2023/03/23 | 416 | 427 | 414 | 426 | 448,500 |
2023/03/22 | 409 | 422 | 409 | 416 | 426,500 |
2023/03/20 | 424 | 425 | 401 | 405 | 650,700 |
2023/03/17 | 405 | 422 | 405 | 422 | 716,300 |
2023/03/16 | 399 | 407 | 397 | 400 | 443,500 |
2023/03/15 | 389 | 407 | 388 | 405 | 557,300 |
2023/03/14 | 384 | 397 | 382 | 386 | 348,500 |
2023/03/13 | 383 | 395 | 379 | 387 | 513,200 |
2023/03/10 | 394 | 400 | 386 | 389 | 635,400 |
2023/03/09 | 410 | 412 | 398 | 400 | 816,700 |
2023/03/08 | 393 | 410 | 392 | 406 | 823,300 |
2023/03/07 | 385 | 396 | 384 | 393 | 357,400 |
2023/03/06 | 377 | 399 | 373 | 386 | 773,900 |
2023/03/03 | 362 | 378 | 362 | 377 | 504,500 |
2023/03/02 | 364 | 371 | 360 | 366 | 297,900 |
2023/03/01 | 355 | 368 | 353 | 365 | 327,100 |
2023/02/28 | 352 | 363 | 349 | 359 | 354,000 |
2023/02/27 | 347 | 362 | 344 | 351 | 392,100 |
2023/02/24 | 356 | 357 | 348 | 353 | 404,800 |
2023/02/22 | 374 | 382 | 356 | 359 | 818,700 |
2023/02/21 | 360 | 371 | 357 | 367 | 784,400 |
2023/02/20 | 337 | 370 | 337 | 363 | 1,917,400 |
2023/02/17 | 325 | 355 | 324 | 335 | 2,085,500 |
2023/02/16 | 337 | 339 | 318 | 325 | 3,168,900 |
2023/02/15 | 404 | 409 | 329 | 329 | 6,422,500 |
2023/02/14 | 395 | 412 | 387 | 409 | 641,100 |
2023/02/13 | 379 | 401 | 374 | 397 | 1,155,800 |
2023/02/10 | 362 | 377 | 359 | 367 | 506,600 |
2023/02/09 | 365 | 367 | 358 | 364 | 385,300 |
2023/02/08 | 366 | 372 | 360 | 370 | 436,300 |
2023/02/07 | 354 | 365 | 354 | 362 | 172,000 |
2023/02/06 | 359 | 359 | 351 | 354 | 224,800 |
2023/02/03 | 359 | 362 | 356 | 357 | 177,700 |
2023/02/02 | 368 | 371 | 361 | 361 | 162,000 |
2023/02/01 | 369 | 373 | 366 | 369 | 190,600 |
2023/01/31 | 364 | 372 | 361 | 367 | 231,800 |
2023/01/30 | 365 | 372 | 362 | 364 | 350,400 |
2023/01/27 | 361 | 369 | 356 | 360 | 372,100 |
2023/01/26 | 365 | 367 | 357 | 361 | 233,300 |
2023/01/25 | 359 | 368 | 358 | 365 | 204,100 |
2023/01/24 | 367 | 367 | 358 | 358 | 262,700 |
2023/01/23 | 367 | 368 | 359 | 363 | 172,500 |
2023/01/20 | 355 | 367 | 354 | 365 | 363,700 |
2023/01/19 | 351 | 358 | 348 | 356 | 183,800 |
2023/01/18 | 348 | 358 | 345 | 353 | 292,400 |
2023/01/17 | 352 | 353 | 346 | 349 | 108,500 |
2023/01/16 | 348 | 358 | 348 | 349 | 190,300 |
2023/01/13 | 352 | 357 | 349 | 354 | 164,000 |
2023/01/12 | 367 | 368 | 354 | 354 | 246,300 |
2023/01/11 | 357 | 365 | 355 | 364 | 319,100 |
2023/01/10 | 352 | 357 | 351 | 352 | 219,500 |
2023/01/06 | 347 | 356 | 344 | 353 | 274,700 |
2023/01/05 | 345 | 350 | 340 | 347 | 269,200 |
2023/01/04 | 347 | 353 | 341 | 345 | 482,800 |