エンカレッジ・テクノロジ(3682)の株価時系列情報
エンカレッジ・テクノロジ(3682)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 594 | 607 | 581 | 581 | 9,700 |
| 2024/11/07 | 589 | 594 | 584 | 594 | 2,800 |
| 2024/11/06 | 592 | 601 | 586 | 589 | 2,300 |
| 2024/11/05 | 588 | 596 | 588 | 590 | 2,400 |
| 2024/11/01 | 579 | 602 | 579 | 590 | 18,400 |
| 2024/10/31 | 567 | 586 | 567 | 586 | 19,400 |
| 2024/10/30 | 581 | 587 | 565 | 565 | 57,300 |
| 2024/10/29 | 581 | 585 | 581 | 582 | 3,000 |
| 2024/10/28 | 568 | 589 | 568 | 583 | 6,200 |
| 2024/10/25 | 594 | 596 | 569 | 576 | 11,500 |
| 2024/10/24 | 594 | 599 | 594 | 594 | 4,800 |
| 2024/10/23 | 597 | 609 | 596 | 597 | 5,900 |
| 2024/10/22 | 604 | 611 | 596 | 598 | 11,900 |
| 2024/10/21 | 629 | 635 | 600 | 609 | 49,000 |
| 2024/10/18 | 598 | 604 | 592 | 599 | 2,200 |
| 2024/10/17 | 581 | 603 | 580 | 594 | 10,700 |
| 2024/10/16 | 593 | 597 | 584 | 585 | 5,300 |
| 2024/10/15 | 609 | 617 | 593 | 594 | 15,000 |
| 2024/10/11 | 609 | 616 | 600 | 606 | 4,500 |
| 2024/10/10 | 614 | 615 | 604 | 609 | 3,100 |
| 2024/10/09 | 613 | 614 | 602 | 610 | 6,900 |
| 2024/10/08 | 614 | 617 | 610 | 610 | 2,800 |
| 2024/10/07 | 616 | 619 | 609 | 614 | 4,500 |
| 2024/10/04 | 611 | 613 | 609 | 609 | 1,600 |
| 2024/10/03 | 617 | 619 | 610 | 611 | 4,100 |
| 2024/10/02 | 630 | 630 | 617 | 617 | 2,200 |
| 2024/10/01 | 609 | 635 | 609 | 621 | 14,000 |
| 2024/09/30 | 602 | 614 | 602 | 609 | 3,400 |
| 2024/09/27 | 623 | 623 | 612 | 612 | 4,800 |
| 2024/09/26 | 612 | 618 | 612 | 615 | 2,900 |
| 2024/09/25 | 609 | 616 | 607 | 613 | 2,500 |
| 2024/09/24 | 614 | 614 | 609 | 610 | 500 |
| 2024/09/20 | 609 | 610 | 598 | 610 | 32,500 |
| 2024/09/19 | 609 | 610 | 602 | 609 | 900 |
| 2024/09/18 | 609 | 609 | 601 | 607 | 2,100 |
| 2024/09/17 | 601 | 601 | 597 | 601 | 1,600 |
| 2024/09/13 | 596 | 610 | 596 | 601 | 7,400 |
| 2024/09/12 | 596 | 605 | 596 | 596 | 2,800 |
| 2024/09/11 | 596 | 605 | 595 | 599 | 3,000 |
| 2024/09/10 | 595 | 605 | 595 | 602 | 1,300 |
| 2024/09/09 | 594 | 613 | 591 | 595 | 7,600 |
| 2024/09/06 | 599 | 607 | 595 | 598 | 6,100 |
| 2024/09/05 | 604 | 605 | 596 | 597 | 4,100 |
| 2024/09/04 | 600 | 600 | 593 | 596 | 3,900 |
| 2024/09/03 | 600 | 600 | 598 | 600 | 700 |
| 2024/09/02 | 600 | 606 | 600 | 601 | 5,600 |
| 2024/08/30 | 594 | 604 | 594 | 603 | 5,100 |
| 2024/08/29 | 601 | 606 | 594 | 594 | 3,300 |
| 2024/08/28 | 609 | 609 | 600 | 601 | 3,700 |
| 2024/08/27 | 603 | 607 | 603 | 606 | 3,500 |
| 2024/08/26 | 609 | 609 | 600 | 601 | 3,000 |
| 2024/08/23 | 604 | 608 | 596 | 602 | 7,900 |
| 2024/08/22 | 606 | 607 | 600 | 605 | 2,800 |
| 2024/08/21 | 606 | 608 | 598 | 606 | 3,200 |
| 2024/08/20 | 592 | 613 | 592 | 606 | 4,400 |
| 2024/08/19 | 606 | 606 | 590 | 591 | 4,600 |
| 2024/08/16 | 606 | 607 | 602 | 602 | 5,300 |
| 2024/08/15 | 602 | 606 | 599 | 606 | 2,800 |
| 2024/08/14 | 586 | 609 | 586 | 601 | 9,700 |
| 2024/08/13 | 582 | 599 | 567 | 585 | 7,200 |
| 2024/08/09 | 583 | 606 | 583 | 586 | 7,300 |
| 2024/08/08 | 595 | 607 | 582 | 582 | 9,400 |
| 2024/08/07 | 574 | 599 | 571 | 597 | 10,000 |
| 2024/08/06 | 530 | 605 | 530 | 574 | 17,000 |
| 2024/08/05 | 526 | 542 | 500 | 517 | 45,900 |
| 2024/08/02 | 600 | 605 | 576 | 576 | 36,300 |
| 2024/08/01 | 622 | 625 | 603 | 610 | 9,800 |
| 2024/07/31 | 618 | 626 | 610 | 619 | 7,900 |
| 2024/07/30 | 646 | 649 | 625 | 625 | 44,600 |
| 2024/07/29 | 644 | 658 | 644 | 650 | 17,500 |
| 2024/07/26 | 639 | 645 | 634 | 639 | 6,200 |
| 2024/07/25 | 639 | 645 | 636 | 639 | 15,400 |
| 2024/07/24 | 648 | 648 | 642 | 642 | 4,600 |
| 2024/07/23 | 645 | 651 | 640 | 648 | 26,300 |
| 2024/07/22 | 654 | 654 | 643 | 649 | 18,900 |
| 2024/07/19 | 652 | 652 | 645 | 650 | 9,300 |
| 2024/07/18 | 646 | 652 | 646 | 652 | 7,300 |
| 2024/07/17 | 651 | 653 | 646 | 646 | 9,400 |
| 2024/07/16 | 649 | 653 | 649 | 650 | 7,500 |
| 2024/07/12 | 641 | 658 | 641 | 648 | 11,200 |
| 2024/07/11 | 649 | 649 | 642 | 643 | 9,600 |
| 2024/07/10 | 647 | 655 | 642 | 642 | 13,600 |
| 2024/07/09 | 656 | 661 | 640 | 640 | 18,300 |
| 2024/07/08 | 665 | 666 | 654 | 656 | 18,900 |
| 2024/07/05 | 675 | 675 | 658 | 663 | 14,900 |
| 2024/07/04 | 670 | 673 | 666 | 672 | 18,700 |
| 2024/07/03 | 665 | 665 | 655 | 663 | 9,200 |
| 2024/07/02 | 653 | 660 | 649 | 659 | 8,400 |
| 2024/07/01 | 656 | 657 | 648 | 651 | 4,100 |
| 2024/06/28 | 656 | 657 | 651 | 655 | 5,800 |
| 2024/06/27 | 651 | 654 | 645 | 646 | 6,400 |
| 2024/06/26 | 656 | 656 | 634 | 645 | 9,500 |
| 2024/06/25 | 664 | 666 | 656 | 656 | 4,200 |
| 2024/06/24 | 660 | 661 | 654 | 659 | 12,600 |
| 2024/06/21 | 633 | 656 | 633 | 653 | 36,200 |
| 2024/06/20 | 627 | 630 | 624 | 630 | 2,800 |
| 2024/06/19 | 628 | 629 | 621 | 625 | 3,100 |
| 2024/06/18 | 626 | 628 | 623 | 623 | 4,600 |
| 2024/06/17 | 615 | 639 | 614 | 626 | 17,700 |
| 2024/06/14 | 614 | 619 | 614 | 618 | 5,200 |
| 2024/06/13 | 614 | 615 | 607 | 614 | 7,100 |
| 2024/06/12 | 604 | 617 | 599 | 605 | 10,500 |
| 2024/06/11 | 609 | 615 | 598 | 598 | 31,400 |
| 2024/06/10 | 618 | 620 | 611 | 611 | 3,600 |
| 2024/06/07 | 611 | 622 | 608 | 613 | 18,500 |
| 2024/06/06 | 620 | 633 | 611 | 611 | 11,700 |
| 2024/06/05 | 628 | 633 | 613 | 621 | 9,700 |
| 2024/06/04 | 625 | 640 | 625 | 635 | 11,600 |
| 2024/06/03 | 616 | 625 | 616 | 624 | 2,800 |
| 2024/05/31 | 616 | 625 | 616 | 620 | 2,100 |
| 2024/05/30 | 623 | 632 | 613 | 620 | 8,300 |
| 2024/05/29 | 620 | 626 | 617 | 617 | 6,900 |
| 2024/05/28 | 610 | 640 | 610 | 628 | 22,500 |
| 2024/05/27 | 611 | 614 | 610 | 610 | 2,100 |
| 2024/05/24 | 611 | 614 | 610 | 610 | 1,500 |
| 2024/05/23 | 618 | 619 | 611 | 611 | 1,800 |
| 2024/05/22 | 609 | 620 | 609 | 610 | 11,100 |
| 2024/05/21 | 620 | 620 | 612 | 613 | 2,700 |
| 2024/05/20 | 620 | 621 | 615 | 618 | 1,700 |
| 2024/05/17 | 623 | 623 | 613 | 622 | 2,800 |
| 2024/05/16 | 610 | 620 | 599 | 613 | 13,600 |
| 2024/05/15 | 620 | 620 | 609 | 610 | 5,000 |
| 2024/05/14 | 626 | 626 | 610 | 620 | 8,200 |
| 2024/05/13 | 619 | 640 | 616 | 626 | 37,300 |
| 2024/05/10 | 610 | 616 | 600 | 600 | 9,800 |
| 2024/05/09 | 615 | 616 | 603 | 610 | 21,000 |
| 2024/05/08 | 591 | 603 | 591 | 595 | 6,300 |
| 2024/05/07 | 587 | 594 | 587 | 594 | 4,700 |
| 2024/05/02 | 587 | 591 | 583 | 583 | 5,300 |
| 2024/05/01 | 594 | 595 | 585 | 593 | 4,300 |
| 2024/04/30 | 601 | 606 | 589 | 596 | 13,200 |
| 2024/04/26 | 585 | 592 | 581 | 581 | 40,700 |
| 2024/04/25 | 590 | 595 | 582 | 589 | 5,800 |
| 2024/04/24 | 589 | 602 | 589 | 591 | 14,100 |
| 2024/04/23 | 597 | 604 | 592 | 592 | 2,700 |
| 2024/04/22 | 590 | 606 | 590 | 595 | 7,500 |
| 2024/04/19 | 591 | 593 | 576 | 593 | 31,700 |
| 2024/04/18 | 594 | 602 | 590 | 594 | 5,400 |
| 2024/04/17 | 598 | 606 | 592 | 599 | 8,000 |
| 2024/04/16 | 601 | 606 | 595 | 597 | 15,600 |
| 2024/04/15 | 622 | 624 | 608 | 608 | 4,900 |
| 2024/04/12 | 629 | 630 | 621 | 622 | 2,600 |
| 2024/04/11 | 624 | 630 | 619 | 628 | 15,700 |
| 2024/04/10 | 636 | 636 | 627 | 627 | 14,000 |
| 2024/04/09 | 628 | 630 | 621 | 626 | 5,400 |
| 2024/04/08 | 622 | 634 | 621 | 627 | 17,000 |
| 2024/04/05 | 628 | 637 | 604 | 617 | 29,900 |
| 2024/04/04 | 631 | 637 | 627 | 629 | 9,800 |
| 2024/04/03 | 636 | 640 | 632 | 632 | 4,800 |
| 2024/04/02 | 643 | 650 | 632 | 635 | 9,300 |
| 2024/04/01 | 646 | 649 | 641 | 643 | 8,700 |
| 2024/03/29 | 630 | 650 | 630 | 649 | 18,000 |
| 2024/03/28 | 629 | 641 | 629 | 633 | 12,400 |
| 2024/03/27 | 644 | 651 | 644 | 646 | 13,800 |
| 2024/03/26 | 645 | 648 | 644 | 644 | 4,400 |
| 2024/03/25 | 646 | 652 | 644 | 645 | 9,200 |
| 2024/03/22 | 650 | 653 | 645 | 650 | 16,100 |
| 2024/03/21 | 649 | 652 | 645 | 652 | 13,600 |
| 2024/03/19 | 642 | 648 | 642 | 648 | 11,400 |
| 2024/03/18 | 637 | 643 | 635 | 640 | 8,800 |
| 2024/03/15 | 626 | 642 | 626 | 633 | 11,700 |
| 2024/03/14 | 635 | 644 | 633 | 636 | 8,400 |
| 2024/03/13 | 654 | 654 | 635 | 635 | 24,900 |
| 2024/03/12 | 632 | 662 | 632 | 646 | 55,100 |
| 2024/03/11 | 639 | 639 | 620 | 633 | 24,500 |
| 2024/03/08 | 638 | 647 | 636 | 639 | 15,700 |
| 2024/03/07 | 644 | 646 | 634 | 644 | 13,300 |
| 2024/03/06 | 622 | 649 | 621 | 639 | 31,300 |
| 2024/03/05 | 623 | 633 | 620 | 625 | 13,100 |
| 2024/03/04 | 625 | 633 | 621 | 623 | 17,300 |
| 2024/03/01 | 636 | 639 | 627 | 627 | 14,200 |
| 2024/02/29 | 634 | 639 | 627 | 636 | 13,100 |
| 2024/02/28 | 640 | 644 | 628 | 637 | 14,100 |
| 2024/02/27 | 640 | 640 | 626 | 638 | 17,400 |
| 2024/02/26 | 608 | 645 | 608 | 626 | 32,000 |
| 2024/02/22 | 631 | 645 | 606 | 607 | 45,000 |
| 2024/02/21 | 643 | 643 | 630 | 630 | 27,700 |
| 2024/02/20 | 588 | 650 | 588 | 634 | 179,000 |
| 2024/02/19 | 575 | 600 | 575 | 578 | 55,500 |
| 2024/02/16 | 550 | 573 | 547 | 554 | 48,800 |
| 2024/02/15 | 540 | 561 | 532 | 550 | 132,100 |
| 2024/02/14 | 618 | 628 | 618 | 620 | 28,200 |
| 2024/02/13 | 628 | 628 | 617 | 627 | 13,700 |
| 2024/02/09 | 624 | 630 | 623 | 626 | 14,700 |
| 2024/02/08 | 633 | 638 | 629 | 629 | 11,900 |
| 2024/02/07 | 631 | 639 | 627 | 639 | 31,900 |
| 2024/02/06 | 623 | 638 | 617 | 617 | 43,300 |
| 2024/02/05 | 620 | 626 | 613 | 613 | 32,800 |
| 2024/02/02 | 605 | 618 | 604 | 607 | 51,000 |
| 2024/02/01 | 600 | 603 | 590 | 595 | 29,100 |
| 2024/01/31 | 587 | 593 | 580 | 587 | 14,700 |
| 2024/01/30 | 602 | 604 | 587 | 587 | 54,200 |
| 2024/01/29 | 604 | 604 | 589 | 598 | 12,100 |
| 2024/01/26 | 613 | 613 | 604 | 604 | 21,900 |
| 2024/01/25 | 600 | 610 | 597 | 606 | 22,300 |
| 2024/01/24 | 579 | 598 | 579 | 598 | 23,000 |
| 2024/01/23 | 566 | 585 | 566 | 579 | 19,700 |
| 2024/01/22 | 567 | 573 | 567 | 568 | 4,500 |
| 2024/01/19 | 566 | 574 | 563 | 563 | 9,200 |
| 2024/01/18 | 570 | 570 | 564 | 567 | 19,300 |
| 2024/01/17 | 578 | 583 | 570 | 570 | 12,400 |
| 2024/01/16 | 563 | 590 | 563 | 577 | 36,600 |
| 2024/01/15 | 572 | 590 | 551 | 564 | 46,500 |
| 2024/01/12 | 580 | 582 | 555 | 557 | 28,900 |
| 2024/01/11 | 575 | 583 | 574 | 575 | 13,100 |
| 2024/01/10 | 572 | 580 | 572 | 574 | 10,100 |
| 2024/01/09 | 580 | 580 | 567 | 575 | 11,400 |
| 2024/01/05 | 572 | 575 | 565 | 574 | 15,800 |
| 2024/01/04 | 558 | 581 | 558 | 574 | 35,000 |