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

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
2014/12/30 2,043 2,078 2,013 2,050 5,500
2014/12/29 2,100 2,102 2,043 2,043 5,900
2014/12/26 1,985 2,087 1,985 2,087 15,400
2014/12/25 1,995 2,006 1,980 1,989 29,200
2014/12/24 2,003 2,020 2,002 2,002 19,000
2014/12/22 2,020 2,062 2,000 2,036 17,800
2014/12/19 2,099 2,099 1,999 2,051 37,000
2014/12/18 2,084 2,150 2,060 2,065 18,100
2014/12/17 2,065 2,149 2,065 2,081 8,200
2014/12/16 2,110 2,110 2,061 2,070 27,800
2014/12/15 2,090 2,223 2,075 2,221 31,500
2014/12/12 2,139 2,139 2,065 2,090 12,000
2014/12/11 2,010 2,139 2,010 2,099 21,200
2014/12/10 2,030 2,050 2,010 2,015 27,900
2014/12/09 2,040 2,058 2,035 2,035 14,200
2014/12/08 2,100 2,115 2,050 2,050 18,000
2014/12/05 2,025 2,093 2,025 2,080 21,100
2014/12/04 2,030 2,099 2,030 2,043 22,100
2014/12/03 2,115 2,121 2,026 2,026 42,000
2014/12/02 2,012 2,158 2,012 2,109 63,600
2014/12/01 2,019 2,019 1,992 2,010 16,900
2014/11/28 2,010 2,010 1,991 1,992 12,900
2014/11/27 2,008 2,021 2,001 2,001 11,500
2014/11/26 1,998 2,010 1,998 2,006 10,900
2014/11/25 1,990 2,012 1,980 1,998 10,100
2014/11/21 1,999 2,000 1,956 1,987 36,600
2014/11/20 2,025 2,025 2,002 2,002 19,500
2014/11/19 2,046 2,070 2,011 2,015 13,600
2014/11/18 1,983 2,030 1,983 2,025 13,800
2014/11/17 2,012 2,032 1,982 1,983 28,600
2014/11/14 2,036 2,047 2,015 2,035 32,000
2014/11/13 2,050 2,085 2,025 2,049 25,700
2014/11/12 2,107 2,135 2,053 2,056 36,700
2014/11/11 2,214 2,260 2,085 2,100 53,400
2014/11/10 2,360 2,402 2,200 2,210 59,900
2014/11/07 2,168 2,510 2,110 2,310 162,300
2014/11/06 2,119 2,119 2,025 2,041 27,900
2014/11/05 1,970 2,112 1,962 2,100 18,400
2014/11/04 2,096 2,096 2,020 2,020 22,400
2014/10/31 2,072 2,118 1,960 2,046 33,600
2014/10/30 2,045 2,119 2,045 2,071 14,600
2014/10/29 2,115 2,187 2,042 2,042 30,600
2014/10/28 2,164 2,177 2,095 2,140 27,600
2014/10/27 2,090 2,129 2,064 2,064 15,800
2014/10/24 2,099 2,153 2,057 2,079 28,000
2014/10/23 2,058 2,126 2,019 2,076 19,100
2014/10/22 1,965 2,178 1,965 2,075 51,900
2014/10/21 2,025 2,050 1,931 1,931 19,900
2014/10/20 1,967 2,025 1,901 2,010 39,100
2014/10/17 1,960 2,028 1,835 1,847 66,700
2014/10/16 2,010 2,037 1,927 1,949 60,600
2014/10/15 1,980 2,111 1,980 2,071 26,600
2014/10/14 2,001 2,055 1,920 1,980 87,700
2014/10/10 2,152 2,210 2,032 2,100 83,100
2014/10/09 2,138 2,544 2,071 2,252 204,600
2014/10/08 2,080 2,184 2,055 2,160 37,700
2014/10/07 2,200 2,210 2,110 2,110 46,700
2014/10/06 2,297 2,390 2,246 2,246 52,200
2014/10/03 2,250 2,278 2,140 2,197 63,700
2014/10/02 2,081 2,288 2,081 2,250 212,000
2014/10/01 2,667 2,669 2,430 2,431 83,300
2014/09/30 2,720 2,738 2,590 2,617 86,300
2014/09/29 2,964 2,970 2,738 2,770 49,100
2014/09/26 2,865 2,995 2,800 2,964 47,200
2014/09/25 2,900 3,240 2,893 3,035 100,500
2014/09/24 2,700 2,936 2,687 2,811 53,300
2014/09/22 2,800 2,821 2,680 2,746 25,600
2014/09/19 2,920 2,920 2,761 2,777 36,100
2014/09/18 2,900 2,930 2,850 2,925 17,700
2014/09/17 2,841 2,965 2,830 2,947 28,400
2014/09/16 2,900 2,970 2,831 2,831 37,100
2014/09/12 3,110 3,130 2,910 2,960 53,100
2014/09/11 3,195 3,260 3,110 3,110 37,100
2014/09/10 3,225 3,310 3,140 3,265 29,000
2014/09/09 3,145 3,335 3,125 3,195 34,900
2014/09/08 3,200 3,200 3,080 3,165 31,900
2014/09/05 3,250 3,300 3,160 3,230 38,600
2014/09/04 3,400 3,490 3,225 3,255 73,400
2014/09/03 3,465 3,590 3,380 3,405 56,000
2014/09/02 3,630 3,700 3,480 3,500 77,100
2014/09/01 3,555 3,950 3,365 3,625 222,700
2014/08/29 3,345 3,500 3,260 3,485 56,900
2014/08/28 3,550 3,600 3,390 3,400 64,100
2014/08/27 3,660 3,815 3,520 3,540 78,500
2014/08/26 3,710 3,780 3,510 3,585 87,200
2014/08/25 3,420 3,820 3,415 3,780 119,600
2014/08/22 3,540 3,595 3,345 3,415 79,900
2014/08/21 3,545 3,545 3,380 3,505 80,300
2014/08/20 3,730 3,745 3,520 3,585 72,300
2014/08/19 3,800 3,830 3,660 3,705 55,200
2014/08/18 3,990 3,995 3,630 3,810 97,300
2014/08/15 3,720 3,890 3,665 3,850 181,300
2014/08/14 3,500 3,675 3,460 3,565 63,000
2014/08/13 3,350 3,445 3,255 3,435 47,700
2014/08/12 3,720 3,785 3,225 3,500 116,900
2014/08/11 3,635 3,770 3,580 3,700 87,300
2014/08/08 3,655 3,680 3,335 3,495 86,700
2014/08/07 3,615 3,840 3,505 3,775 154,600
2014/08/06 3,390 3,560 3,330 3,475 68,700
2014/08/05 3,550 3,650 3,425 3,430 101,000
2014/08/04 3,465 3,750 3,405 3,655 216,000
2014/08/01 3,055 3,730 3,000 3,345 233,100
2014/07/31 3,245 3,250 3,115 3,115 51,400
2014/07/30 3,300 3,425 3,150 3,255 104,700
2014/07/29 3,075 3,490 2,972 3,175 338,700
2014/07/28 2,967 3,070 2,950 3,070 90,800
2014/07/25 2,600 2,610 2,550 2,567 11,800
2014/07/24 2,622 2,628 2,550 2,555 27,500
2014/07/23 2,719 2,780 2,621 2,622 32,900
2014/07/22 2,760 3,040 2,630 2,718 230,900
2014/07/18 2,283 2,621 2,212 2,586 87,500
2014/07/17 2,365 2,396 2,319 2,320 11,300
2014/07/16 2,390 2,580 2,310 2,330 59,000
2014/07/15 2,363 2,395 2,290 2,310 22,800
2014/07/14 2,175 2,390 2,169 2,390 60,800
2014/07/11 2,005 2,093 2,005 2,093 14,300
2014/07/10 2,005 2,020 2,001 2,002 7,000
2014/07/09 2,010 2,038 2,008 2,008 9,400
2014/07/08 2,046 2,046 2,015 2,028 8,000
2014/07/07 2,057 2,076 2,022 2,027 14,400
2014/07/04 2,083 2,083 2,051 2,056 10,600
2014/07/03 2,102 2,134 2,073 2,098 6,600
2014/07/02 2,105 2,138 2,080 2,135 19,500
2014/07/01 2,160 2,179 2,100 2,110 9,600
2014/06/30 2,100 2,125 2,050 2,125 7,600
2014/06/27 2,142 2,177 2,090 2,100 9,000
2014/06/26 2,180 2,230 2,180 2,192 13,300
2014/06/25 2,205 2,300 2,170 2,221 16,900
2014/06/24 2,270 2,270 2,125 2,255 16,200
2014/06/23 2,280 2,295 2,260 2,266 11,800
2014/06/20 2,342 2,349 2,252 2,275 16,500
2014/06/19 2,355 2,440 2,345 2,345 14,300
2014/06/18 2,290 2,338 2,270 2,319 16,100
2014/06/17 2,267 2,290 2,261 2,270 6,200
2014/06/16 2,320 2,349 2,257 2,260 13,900
2014/06/13 2,265 2,300 2,242 2,300 10,900
2014/06/12 2,350 2,350 2,252 2,265 12,500
2014/06/11 2,260 2,340 2,255 2,328 14,000
2014/06/10 2,345 2,375 2,262 2,262 10,600
2014/06/09 2,325 2,401 2,325 2,329 19,800
2014/06/06 2,295 2,315 2,236 2,308 18,100
2014/06/05 2,260 2,267 2,202 2,229 15,400
2014/06/04 2,260 2,286 2,200 2,285 14,400
2014/06/03 2,310 2,365 2,265 2,298 18,900
2014/06/02 2,183 2,338 2,152 2,300 47,100
2014/05/30 2,138 2,199 2,044 2,099 14,800
2014/05/29 2,049 2,268 2,045 2,138 51,800
2014/05/28 1,939 2,004 1,919 1,996 24,800
2014/05/27 2,044 2,044 1,919 1,919 25,300
2014/05/26 1,935 2,050 1,935 2,045 12,600
2014/05/23 1,901 1,970 1,901 1,919 8,300
2014/05/22 1,855 1,922 1,855 1,922 11,000
2014/05/21 1,730 1,844 1,727 1,844 18,800
2014/05/20 1,763 1,799 1,750 1,758 13,600
2014/05/19 1,821 1,840 1,770 1,782 19,400
2014/05/16 1,901 1,901 1,820 1,868 9,900
2014/05/15 1,927 1,950 1,900 1,900 3,400
2014/05/14 1,910 1,990 1,885 1,960 8,000
2014/05/13 1,950 1,955 1,901 1,945 12,200
2014/05/12 2,021 2,053 1,971 1,981 25,400
2014/05/09 2,101 2,103 2,015 2,058 19,400
2014/05/08 2,130 2,130 2,016 2,100 9,200
2014/05/07 2,100 2,165 2,076 2,111 9,000
2014/05/02 2,030 2,122 2,014 2,120 5,900
2014/05/01 2,019 2,049 2,002 2,030 6,700
2014/04/30 2,100 2,100 2,031 2,032 6,000
2014/04/28 2,153 2,153 2,020 2,081 9,000
2014/04/25 2,298 2,298 2,201 2,201 6,100
2014/04/24 2,200 2,334 2,185 2,298 17,600
2014/04/23 2,151 2,180 2,150 2,154 4,200
2014/04/22 2,222 2,284 2,201 2,201 8,400
2014/04/21 2,335 2,338 2,206 2,236 5,400
2014/04/18 2,345 2,345 2,287 2,325 8,600
2014/04/17 2,268 2,340 2,268 2,337 18,600
2014/04/16 2,169 2,269 2,169 2,225 6,800
2014/04/15 2,100 2,219 2,060 2,219 29,700
2014/04/14 2,050 2,050 1,982 2,000 20,400
2014/04/11 2,014 2,104 1,982 2,059 22,900
2014/04/10 2,300 2,360 2,100 2,164 12,700
2014/04/09 2,315 2,333 2,190 2,288 21,500
2014/04/08 2,351 2,399 2,337 2,365 5,500
2014/04/07 2,440 2,480 2,360 2,401 22,000
2014/04/04 2,416 2,538 2,410 2,530 51,200
2014/04/03 2,390 2,396 2,306 2,366 23,300
2014/04/02 2,106 2,444 2,106 2,324 53,400
2014/04/01 2,150 2,157 2,074 2,080 8,800
2014/03/31 2,150 2,150 2,050 2,125 21,200
2014/03/28 1,866 2,166 1,860 2,139 56,500
2014/03/27 1,774 1,833 1,718 1,826 19,600
2014/03/26 1,850 1,870 1,775 1,799 14,000
2014/03/25 1,859 1,887 1,801 1,819 20,900
2014/03/24 1,875 1,945 1,875 1,899 17,100
2014/03/20 1,981 2,019 1,860 1,866 35,100
2014/03/19 2,100 2,139 2,003 2,013 29,300
2014/03/18 2,197 2,197 2,035 2,090 20,300
2014/03/17 2,210 2,234 2,100 2,116 22,900
2014/03/14 2,350 2,350 2,232 2,271 15,900
2014/03/13 2,431 2,431 2,355 2,360 7,800
2014/03/12 2,408 2,430 2,356 2,381 11,900
2014/03/11 2,381 2,458 2,380 2,458 29,800
2014/03/10 2,339 2,429 2,290 2,331 19,100
2014/03/07 2,341 2,343 2,233 2,300 20,600
2014/03/06 2,248 2,363 2,230 2,330 24,500
2014/03/05 2,276 2,330 2,210 2,229 24,400
2014/03/04 2,325 2,343 2,210 2,270 60,200
2014/03/03 2,482 2,490 2,372 2,387 20,700
2014/02/28 2,500 2,525 2,431 2,500 20,000
2014/02/27 2,500 2,523 2,490 2,500 26,500
2014/02/26 2,577 2,585 2,500 2,500 23,300
2014/02/25 2,560 2,589 2,540 2,568 7,400
2014/02/24 2,500 2,600 2,480 2,542 16,600
2014/02/21 2,620 2,620 2,427 2,500 20,800
2014/02/20 2,499 2,600 2,420 2,548 24,800
2014/02/19 2,465 2,499 2,401 2,485 22,900
2014/02/18 2,224 2,455 2,218 2,427 48,500
2014/02/17 2,289 2,302 2,125 2,189 34,300
2014/02/14 2,480 2,489 2,300 2,332 30,500
2014/02/13 2,600 2,600 2,410 2,510 51,200
2014/02/12 2,601 2,738 2,587 2,601 136,000
2014/02/10 2,741 2,800 2,650 2,800 33,700
2014/02/07 2,630 2,690 2,551 2,610 38,800
2014/02/06 2,400 2,677 2,351 2,629 98,000
2014/02/05 2,400 2,499 2,206 2,414 53,700
2014/02/04 2,201 2,400 2,060 2,201 120,000
2014/02/03 2,630 2,643 2,500 2,501 74,000
2014/01/31 2,708 2,815 2,660 2,701 70,100
2014/01/30 2,750 2,751 2,677 2,720 49,200
2014/01/29 2,865 2,884 2,825 2,840 52,700
2014/01/28 3,025 3,040 2,750 2,804 112,000
2014/01/27 2,985 3,055 2,930 2,979 76,200
2014/01/24 3,110 3,170 3,070 3,150 92,800
2014/01/23 3,330 3,495 3,230 3,250 151,100
2014/01/22 3,400 3,400 3,260 3,315 144,400
2014/01/21 3,210 3,510 3,140 3,450 438,500
2014/01/20 3,080 3,080 2,990 3,075 109,400
2014/01/17 3,080 3,165 2,997 3,075 108,900
2014/01/16 3,210 3,280 3,120 3,130 84,600
2014/01/15 3,305 3,320 3,155 3,200 99,600
2014/01/14 3,205 3,295 3,150 3,235 151,000
2014/01/10 3,340 3,560 3,290 3,345 181,000
2014/01/09 3,700 3,725 3,270 3,340 316,100
2014/01/08 3,920 4,015 3,710 3,760 436,800
2014/01/07 4,050 4,150 3,625 3,850 499,100
2014/01/06 3,900 4,450 3,590 4,090 1,473,500

このページの先頭へ