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 |
|---|---|---|---|---|---|
| 2025/06/13 | 615 | 619 | 607 | 615 | 3,700 |
| 2025/06/12 | 613 | 615 | 611 | 614 | 2,500 |
| 2025/06/11 | 613 | 615 | 611 | 611 | 900 |
| 2025/06/10 | 616 | 618 | 610 | 610 | 2,400 |
| 2025/06/09 | 614 | 620 | 611 | 616 | 2,600 |
| 2025/06/06 | 616 | 618 | 611 | 614 | 3,100 |
| 2025/06/05 | 600 | 621 | 600 | 618 | 11,800 |
| 2025/06/04 | 612 | 615 | 607 | 610 | 5,600 |
| 2025/06/03 | 606 | 611 | 605 | 606 | 2,000 |
| 2025/06/02 | 604 | 611 | 603 | 606 | 2,600 |
| 2025/05/30 | 615 | 618 | 592 | 606 | 13,900 |
| 2025/05/29 | 612 | 615 | 610 | 614 | 2,100 |
| 2025/05/28 | 616 | 617 | 611 | 617 | 1,200 |
| 2025/05/27 | 614 | 615 | 611 | 612 | 1,200 |
| 2025/05/26 | 621 | 621 | 612 | 616 | 35,700 |
| 2025/05/23 | 612 | 614 | 603 | 610 | 3,500 |
| 2025/05/22 | 612 | 613 | 606 | 611 | 3,800 |
| 2025/05/21 | 621 | 621 | 614 | 616 | 2,700 |
| 2025/05/20 | 621 | 623 | 619 | 621 | 3,700 |
| 2025/05/19 | 615 | 621 | 610 | 621 | 3,100 |
| 2025/05/16 | 616 | 619 | 610 | 610 | 4,200 |
| 2025/05/15 | 603 | 621 | 600 | 616 | 16,200 |
| 2025/05/14 | 620 | 623 | 610 | 612 | 7,700 |
| 2025/05/13 | 624 | 625 | 620 | 621 | 10,600 |
| 2025/05/12 | 624 | 627 | 620 | 621 | 8,700 |
| 2025/05/09 | 618 | 623 | 618 | 621 | 6,200 |
| 2025/05/08 | 600 | 618 | 600 | 618 | 7,600 |
| 2025/05/07 | 614 | 620 | 607 | 607 | 16,100 |
| 2025/05/02 | 628 | 629 | 607 | 607 | 13,400 |
| 2025/05/01 | 615 | 635 | 607 | 629 | 64,200 |
| 2025/04/30 | 612 | 617 | 612 | 617 | 6,800 |
| 2025/04/28 | 609 | 640 | 597 | 615 | 165,300 |
| 2025/04/25 | 615 | 615 | 611 | 612 | 4,200 |
| 2025/04/24 | 613 | 615 | 612 | 615 | 4,900 |
| 2025/04/23 | 619 | 619 | 612 | 613 | 4,300 |
| 2025/04/22 | 602 | 617 | 600 | 615 | 5,400 |
| 2025/04/21 | 596 | 611 | 590 | 597 | 4,300 |
| 2025/04/18 | 611 | 612 | 593 | 595 | 1,800 |
| 2025/04/17 | 579 | 611 | 579 | 611 | 4,800 |
| 2025/04/16 | 603 | 610 | 573 | 579 | 3,400 |
| 2025/04/15 | 580 | 620 | 580 | 606 | 109,800 |
| 2025/04/14 | 583 | 586 | 579 | 580 | 3,200 |
| 2025/04/11 | 567 | 580 | 563 | 579 | 4,800 |
| 2025/04/10 | 580 | 586 | 566 | 577 | 6,400 |
| 2025/04/09 | 564 | 569 | 545 | 560 | 1,300 |
| 2025/04/08 | 540 | 589 | 540 | 574 | 3,800 |
| 2025/04/07 | 510 | 536 | 510 | 527 | 18,700 |
| 2025/04/04 | 582 | 593 | 560 | 568 | 7,400 |
| 2025/04/03 | 601 | 601 | 585 | 585 | 9,100 |
| 2025/04/02 | 603 | 619 | 603 | 603 | 3,900 |
| 2025/04/01 | 604 | 610 | 602 | 603 | 1,900 |
| 2025/03/31 | 606 | 611 | 603 | 603 | 1,800 |
| 2025/03/28 | 607 | 619 | 607 | 610 | 1,900 |
| 2025/03/27 | 623 | 625 | 623 | 623 | 1,600 |
| 2025/03/26 | 628 | 630 | 619 | 627 | 2,700 |
| 2025/03/25 | 633 | 633 | 627 | 629 | 2,700 |
| 2025/03/24 | 630 | 630 | 625 | 630 | 7,300 |
| 2025/03/21 | 627 | 627 | 622 | 623 | 1,600 |
| 2025/03/19 | 624 | 629 | 620 | 627 | 7,200 |
| 2025/03/18 | 620 | 625 | 607 | 620 | 5,800 |
| 2025/03/17 | 608 | 623 | 603 | 617 | 41,800 |
| 2025/03/14 | 614 | 616 | 607 | 608 | 2,900 |
| 2025/03/13 | 615 | 615 | 604 | 613 | 2,100 |
| 2025/03/12 | 614 | 614 | 609 | 614 | 2,700 |
| 2025/03/11 | 610 | 614 | 604 | 614 | 2,100 |
| 2025/03/10 | 616 | 617 | 607 | 615 | 2,000 |
| 2025/03/07 | 614 | 615 | 603 | 614 | 4,300 |
| 2025/03/06 | 601 | 620 | 601 | 617 | 7,700 |
| 2025/03/05 | 602 | 602 | 598 | 601 | 1,700 |
| 2025/03/04 | 601 | 602 | 597 | 602 | 1,100 |
| 2025/03/03 | 599 | 603 | 599 | 601 | 1,600 |
| 2025/02/28 | 599 | 609 | 591 | 599 | 6,900 |
| 2025/02/27 | 597 | 605 | 596 | 605 | 3,600 |
| 2025/02/26 | 598 | 603 | 594 | 596 | 4,300 |
| 2025/02/25 | 603 | 615 | 594 | 594 | 12,000 |
| 2025/02/21 | 612 | 622 | 611 | 612 | 10,200 |
| 2025/02/20 | 622 | 623 | 604 | 611 | 4,900 |
| 2025/02/19 | 616 | 622 | 613 | 622 | 1,900 |
| 2025/02/18 | 623 | 623 | 615 | 616 | 1,500 |
| 2025/02/17 | 620 | 625 | 612 | 622 | 5,100 |
| 2025/02/14 | 631 | 631 | 614 | 622 | 5,900 |
| 2025/02/13 | 634 | 636 | 608 | 622 | 6,800 |
| 2025/02/12 | 619 | 647 | 611 | 620 | 16,500 |
| 2025/02/10 | 601 | 619 | 601 | 619 | 9,500 |
| 2025/02/07 | 604 | 604 | 597 | 604 | 900 |
| 2025/02/06 | 594 | 598 | 593 | 598 | 1,000 |
| 2025/02/05 | 591 | 596 | 591 | 594 | 1,200 |
| 2025/02/04 | 588 | 599 | 586 | 592 | 4,200 |
| 2025/02/03 | 583 | 597 | 583 | 587 | 5,300 |
| 2025/01/31 | 577 | 594 | 576 | 579 | 18,400 |
| 2025/01/30 | 591 | 600 | 569 | 569 | 69,000 |
| 2025/01/29 | 594 | 611 | 594 | 597 | 11,000 |
| 2025/01/28 | 587 | 599 | 587 | 592 | 3,300 |
| 2025/01/27 | 595 | 608 | 585 | 590 | 22,600 |
| 2025/01/24 | 581 | 603 | 581 | 598 | 25,300 |
| 2025/01/23 | 585 | 589 | 581 | 581 | 7,600 |
| 2025/01/22 | 586 | 591 | 584 | 584 | 4,900 |
| 2025/01/21 | 588 | 598 | 586 | 586 | 3,300 |
| 2025/01/20 | 588 | 593 | 586 | 586 | 7,800 |
| 2025/01/17 | 585 | 598 | 585 | 585 | 10,400 |
| 2025/01/16 | 595 | 604 | 586 | 588 | 17,500 |
| 2025/01/15 | 604 | 610 | 597 | 597 | 3,200 |
| 2025/01/14 | 600 | 608 | 594 | 602 | 7,900 |
| 2025/01/10 | 612 | 615 | 604 | 605 | 7,700 |
| 2025/01/09 | 593 | 611 | 593 | 610 | 21,700 |
| 2025/01/08 | 596 | 600 | 592 | 594 | 3,900 |
| 2025/01/07 | 593 | 600 | 593 | 596 | 3,900 |
| 2025/01/06 | 602 | 604 | 590 | 590 | 29,400 |
| 2024/12/30 | 587 | 596 | 587 | 595 | 3,300 |
| 2024/12/27 | 570 | 590 | 570 | 590 | 3,100 |
| 2024/12/26 | 566 | 574 | 562 | 570 | 14,500 |
| 2024/12/25 | 573 | 577 | 565 | 566 | 10,500 |
| 2024/12/24 | 575 | 575 | 569 | 574 | 1,700 |
| 2024/12/23 | 573 | 575 | 567 | 575 | 9,600 |
| 2024/12/20 | 574 | 579 | 570 | 572 | 4,500 |
| 2024/12/19 | 571 | 578 | 570 | 578 | 5,800 |
| 2024/12/18 | 572 | 576 | 571 | 576 | 2,100 |
| 2024/12/17 | 573 | 577 | 571 | 572 | 5,600 |
| 2024/12/16 | 572 | 574 | 572 | 573 | 600 |
| 2024/12/13 | 573 | 576 | 572 | 573 | 2,700 |
| 2024/12/12 | 577 | 577 | 576 | 576 | 700 |
| 2024/12/11 | 574 | 579 | 574 | 577 | 900 |
| 2024/12/10 | 576 | 579 | 575 | 579 | 2,200 |
| 2024/12/09 | 570 | 575 | 570 | 574 | 8,500 |
| 2024/12/06 | 583 | 586 | 570 | 571 | 13,800 |
| 2024/12/05 | 590 | 599 | 578 | 582 | 22,500 |
| 2024/12/04 | 579 | 579 | 570 | 570 | 3,100 |
| 2024/12/03 | 584 | 590 | 579 | 579 | 4,700 |
| 2024/12/02 | 587 | 593 | 584 | 584 | 3,700 |
| 2024/11/29 | 580 | 587 | 580 | 585 | 1,300 |
| 2024/11/28 | 586 | 588 | 581 | 584 | 4,500 |
| 2024/11/27 | 578 | 584 | 578 | 580 | 1,000 |
| 2024/11/26 | 573 | 592 | 566 | 578 | 15,900 |
| 2024/11/25 | 565 | 566 | 565 | 566 | 1,300 |
| 2024/11/22 | 572 | 572 | 564 | 564 | 8,600 |
| 2024/11/21 | 564 | 573 | 563 | 570 | 5,400 |
| 2024/11/20 | 564 | 569 | 564 | 564 | 1,700 |
| 2024/11/19 | 557 | 574 | 556 | 564 | 1,500 |
| 2024/11/18 | 564 | 564 | 555 | 555 | 2,500 |
| 2024/11/15 | 551 | 563 | 551 | 556 | 6,600 |
| 2024/11/14 | 571 | 571 | 555 | 555 | 8,600 |
| 2024/11/13 | 556 | 567 | 556 | 563 | 3,200 |
| 2024/11/12 | 560 | 571 | 551 | 555 | 13,900 |
| 2024/11/11 | 575 | 580 | 570 | 570 | 4,200 |
| 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 |