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
2015/12/30 2,094 2,139 2,050 2,116 7,900
2015/12/29 2,070 2,082 2,030 2,078 10,600
2015/12/28 2,041 2,087 2,011 2,068 8,400
2015/12/25 2,045 2,045 1,990 1,998 24,000
2015/12/24 2,120 2,133 2,052 2,052 16,800
2015/12/22 2,190 2,190 2,108 2,108 11,100
2015/12/21 2,110 2,112 2,080 2,112 8,900
2015/12/18 2,130 2,139 2,112 2,112 9,600
2015/12/17 2,090 2,133 2,090 2,121 8,600
2015/12/16 2,145 2,145 2,080 2,087 7,400
2015/12/15 2,111 2,136 2,082 2,095 10,200
2015/12/14 2,082 2,106 2,073 2,105 12,400
2015/12/11 2,131 2,168 2,130 2,132 9,100
2015/12/10 2,145 2,201 2,121 2,173 15,900
2015/12/09 2,220 2,229 2,148 2,150 24,300
2015/12/08 2,280 2,285 2,242 2,244 12,100
2015/12/07 2,275 2,295 2,250 2,295 9,400
2015/12/04 2,250 2,278 2,250 2,258 5,300
2015/12/03 2,296 2,330 2,264 2,302 8,300
2015/12/02 2,250 2,310 2,246 2,295 11,100
2015/12/01 2,224 2,242 2,224 2,242 6,100
2015/11/30 2,218 2,243 2,215 2,220 6,700
2015/11/27 2,220 2,225 2,212 2,215 3,400
2015/11/26 2,213 2,245 2,213 2,226 11,900
2015/11/25 2,269 2,277 2,220 2,232 9,100
2015/11/24 2,275 2,281 2,257 2,268 6,500
2015/11/20 2,237 2,245 2,211 2,245 6,400
2015/11/19 2,270 2,270 2,240 2,244 7,700
2015/11/18 2,248 2,250 2,211 2,227 13,600
2015/11/17 2,200 2,214 2,190 2,200 24,900
2015/11/16 2,163 2,200 2,163 2,197 19,100
2015/11/13 2,302 2,302 2,245 2,255 20,300
2015/11/12 2,331 2,331 2,306 2,313 22,600
2015/11/11 2,431 2,431 2,340 2,342 30,200
2015/11/10 2,470 2,475 2,450 2,455 4,900
2015/11/09 2,465 2,477 2,440 2,461 11,000
2015/11/06 2,372 2,497 2,361 2,445 20,600
2015/11/05 2,465 2,465 2,359 2,422 7,100
2015/11/04 2,500 2,517 2,441 2,469 8,200
2015/11/02 2,400 2,502 2,343 2,502 15,200
2015/10/30 2,375 2,423 2,343 2,414 5,300
2015/10/29 2,438 2,450 2,383 2,384 10,000
2015/10/28 2,420 2,434 2,392 2,430 11,200
2015/10/27 2,345 2,400 2,345 2,400 11,300
2015/10/26 2,410 2,429 2,342 2,342 15,500
2015/10/23 2,420 2,422 2,328 2,385 22,400
2015/10/22 2,344 2,430 2,310 2,422 92,300
2015/10/21 2,141 2,141 2,113 2,139 4,800
2015/10/20 2,107 2,153 2,107 2,153 6,600
2015/10/19 2,141 2,145 2,098 2,107 12,900
2015/10/16 2,190 2,196 2,160 2,170 10,900
2015/10/15 2,130 2,196 2,130 2,196 5,900
2015/10/14 2,215 2,215 2,125 2,135 5,900
2015/10/13 2,160 2,176 2,115 2,176 7,500
2015/10/09 2,125 2,168 2,107 2,140 16,000
2015/10/08 2,200 2,200 2,151 2,155 7,500
2015/10/07 2,221 2,221 2,160 2,200 10,200
2015/10/06 2,291 2,291 2,225 2,231 7,800
2015/10/05 2,221 2,290 2,221 2,272 14,200
2015/10/02 2,236 2,240 2,190 2,221 6,300
2015/10/01 2,241 2,278 2,231 2,252 9,700
2015/09/30 2,150 2,200 2,150 2,200 3,000
2015/09/29 2,173 2,173 2,111 2,134 7,800
2015/09/28 2,135 2,214 2,135 2,210 6,400
2015/09/25 2,085 2,149 2,056 2,149 5,200
2015/09/24 2,093 2,127 2,070 2,085 6,700
2015/09/18 2,064 2,166 2,064 2,158 6,200
2015/09/17 2,091 2,180 2,080 2,164 8,000
2015/09/16 2,087 2,128 2,087 2,090 6,100
2015/09/15 2,131 2,150 2,081 2,083 6,000
2015/09/14 2,180 2,225 2,115 2,165 8,700
2015/09/11 2,149 2,189 2,105 2,162 12,000
2015/09/10 2,055 2,137 2,040 2,111 8,400
2015/09/09 2,070 2,105 2,025 2,085 17,300
2015/09/08 1,969 2,020 1,969 1,983 11,700
2015/09/07 1,985 2,040 1,955 1,995 15,100
2015/09/04 2,140 2,140 1,990 2,028 23,800
2015/09/03 2,155 2,192 2,105 2,145 7,900
2015/09/02 2,030 2,162 2,030 2,114 11,100
2015/09/01 2,190 2,200 2,085 2,159 23,300
2015/08/31 2,300 2,312 2,238 2,240 14,900
2015/08/28 2,330 2,367 2,300 2,322 13,100
2015/08/27 2,197 2,272 2,180 2,250 17,600
2015/08/26 2,080 2,150 2,040 2,118 24,300
2015/08/25 1,955 2,200 1,921 1,990 49,500
2015/08/24 2,252 2,340 2,077 2,085 60,100
2015/08/21 2,480 2,525 2,416 2,421 25,100
2015/08/20 2,630 2,650 2,594 2,601 9,100
2015/08/19 2,645 2,705 2,590 2,680 12,600
2015/08/18 2,626 2,690 2,620 2,679 9,900
2015/08/17 2,706 2,767 2,625 2,626 17,800
2015/08/14 2,615 2,720 2,570 2,656 15,000
2015/08/13 2,615 2,650 2,572 2,596 21,600
2015/08/12 2,697 2,739 2,602 2,695 40,400
2015/08/11 2,607 2,725 2,568 2,697 33,800
2015/08/10 2,576 2,599 2,525 2,554 15,300
2015/08/07 2,582 2,617 2,515 2,522 36,800
2015/08/06 2,630 2,755 2,538 2,642 205,400
2015/08/05 2,290 2,344 2,290 2,330 18,200
2015/08/04 2,322 2,338 2,285 2,290 31,500
2015/08/03 2,450 2,468 2,250 2,330 57,000
2015/07/31 2,436 2,465 2,408 2,437 16,300
2015/07/30 2,510 2,520 2,393 2,440 54,900
2015/07/29 2,590 2,613 2,501 2,521 33,900
2015/07/28 2,540 2,638 2,535 2,620 17,000
2015/07/27 2,656 2,688 2,585 2,640 61,200
2015/07/24 2,828 2,876 2,660 2,730 89,700
2015/07/23 2,512 2,841 2,512 2,833 132,600
2015/07/22 2,506 2,570 2,486 2,500 61,700
2015/07/21 2,479 2,609 2,466 2,584 47,200
2015/07/17 2,460 2,488 2,409 2,430 39,700
2015/07/16 2,428 2,517 2,402 2,510 30,900
2015/07/15 2,538 2,541 2,399 2,428 42,200
2015/07/14 2,420 2,519 2,374 2,474 45,000
2015/07/13 2,372 2,422 2,362 2,370 10,100
2015/07/10 2,413 2,463 2,370 2,380 22,000
2015/07/09 2,350 2,463 2,272 2,463 34,000
2015/07/08 2,615 2,615 2,461 2,485 43,200
2015/07/07 2,512 2,627 2,512 2,627 14,200
2015/07/06 2,475 2,520 2,444 2,511 20,600
2015/07/03 2,535 2,536 2,471 2,479 35,200
2015/07/02 2,490 2,642 2,490 2,626 31,700
2015/07/01 2,410 2,474 2,403 2,474 13,800
2015/06/30 2,351 2,455 2,351 2,417 11,600
2015/06/29 2,379 2,480 2,351 2,374 24,300
2015/06/26 2,519 2,543 2,501 2,503 13,800
2015/06/25 2,547 2,625 2,547 2,550 12,700
2015/06/24 2,690 2,707 2,582 2,600 25,100
2015/06/23 2,800 2,800 2,680 2,696 28,700
2015/06/22 2,555 2,737 2,555 2,732 29,900
2015/06/19 2,610 2,610 2,520 2,550 14,200
2015/06/18 2,606 2,645 2,555 2,555 31,000
2015/06/17 2,831 2,937 2,517 2,650 69,200
2015/06/16 2,900 2,900 2,770 2,881 54,200
2015/06/15 2,816 2,989 2,685 2,989 98,200
2015/06/12 2,453 2,780 2,450 2,780 70,300
2015/06/11 2,480 2,498 2,431 2,465 10,700
2015/06/10 2,430 2,488 2,430 2,475 14,500
2015/06/09 2,477 2,525 2,430 2,432 20,300
2015/06/08 2,511 2,574 2,502 2,526 19,300
2015/06/05 2,484 2,505 2,456 2,465 13,600
2015/06/04 2,550 2,580 2,506 2,534 11,800
2015/06/03 2,400 2,644 2,398 2,572 42,500
2015/06/02 2,447 2,565 2,400 2,421 44,100
2015/06/01 2,488 2,526 2,391 2,436 41,900
2015/05/29 2,486 2,543 2,453 2,529 22,000
2015/05/28 2,710 2,710 2,408 2,426 43,900
2015/05/27 2,631 2,765 2,611 2,729 39,100
2015/05/26 2,850 2,850 2,650 2,681 42,200
2015/05/25 2,625 2,819 2,625 2,799 66,400
2015/05/22 2,398 2,578 2,398 2,578 35,000
2015/05/21 2,436 2,469 2,416 2,448 31,900
2015/05/20 2,480 2,545 2,480 2,482 54,400
2015/05/19 2,418 2,520 2,350 2,498 77,300
2015/05/18 2,300 2,345 2,231 2,325 111,400
2015/05/15 2,150 2,190 2,081 2,175 36,100
2015/05/14 2,205 2,233 2,080 2,100 80,300
2015/05/13 2,190 2,290 2,050 2,188 237,800
2015/05/12 1,889 2,266 1,852 2,266 143,100
2015/05/11 1,900 1,903 1,850 1,866 22,200
2015/05/08 1,841 1,874 1,821 1,874 12,100
2015/05/07 1,816 1,845 1,792 1,806 14,100
2015/05/01 1,799 1,799 1,770 1,788 18,500
2015/04/30 1,800 1,812 1,794 1,800 13,900
2015/04/28 1,795 1,816 1,790 1,798 8,200
2015/04/27 1,827 1,827 1,791 1,793 4,200
2015/04/24 1,844 1,848 1,805 1,805 4,700
2015/04/23 1,805 1,853 1,795 1,813 12,100
2015/04/22 1,798 1,800 1,790 1,795 4,100
2015/04/21 1,800 1,800 1,783 1,784 13,900
2015/04/20 1,830 1,839 1,801 1,804 17,900
2015/04/17 1,929 1,940 1,870 1,910 21,800
2015/04/16 1,905 1,940 1,900 1,929 24,000
2015/04/15 1,870 1,909 1,864 1,880 26,100
2015/04/14 1,803 1,865 1,802 1,860 11,100
2015/04/13 1,805 1,810 1,801 1,803 9,700
2015/04/10 1,843 1,843 1,788 1,800 15,000
2015/04/09 1,826 1,860 1,822 1,833 20,500
2015/04/08 1,782 1,798 1,773 1,793 7,000
2015/04/07 1,758 1,778 1,756 1,765 3,600
2015/04/06 1,778 1,785 1,750 1,760 11,000
2015/04/03 1,800 1,800 1,773 1,783 10,500
2015/04/02 1,798 1,800 1,782 1,800 3,600
2015/04/01 1,780 1,795 1,773 1,782 4,700
2015/03/31 1,800 1,800 1,780 1,780 4,400
2015/03/30 1,780 1,811 1,780 1,800 4,800
2015/03/27 1,777 1,797 1,771 1,774 10,200
2015/03/26 1,797 1,814 1,790 1,790 4,300
2015/03/25 1,805 1,806 1,783 1,797 9,500
2015/03/24 1,810 1,820 1,807 1,820 6,100
2015/03/23 1,835 1,835 1,805 1,810 5,300
2015/03/20 1,807 1,847 1,807 1,822 4,900
2015/03/19 1,831 1,831 1,801 1,814 7,900
2015/03/18 1,852 1,858 1,830 1,837 10,600
2015/03/17 1,959 1,965 1,850 1,858 28,200
2015/03/16 1,954 1,980 1,954 1,955 8,900
2015/03/13 1,980 1,980 1,910 1,979 14,900
2015/03/12 1,899 1,987 1,899 1,962 20,500
2015/03/11 1,900 1,908 1,882 1,898 10,400
2015/03/10 1,800 1,942 1,800 1,910 21,600
2015/03/09 1,792 1,799 1,790 1,792 5,800
2015/03/06 1,796 1,799 1,776 1,791 5,500
2015/03/05 1,795 1,809 1,794 1,795 4,300
2015/03/04 1,786 1,819 1,786 1,800 3,900
2015/03/03 1,820 1,830 1,786 1,789 11,700
2015/03/02 1,787 1,830 1,787 1,813 13,900
2015/02/27 1,770 1,800 1,770 1,785 13,200
2015/02/26 1,775 1,789 1,773 1,785 7,700
2015/02/25 1,787 1,800 1,770 1,784 9,700
2015/02/24 1,810 1,811 1,790 1,803 6,800
2015/02/23 1,804 1,815 1,793 1,810 10,000
2015/02/20 1,786 1,803 1,785 1,795 7,300
2015/02/19 1,808 1,816 1,792 1,801 9,100
2015/02/18 1,823 1,823 1,796 1,802 9,900
2015/02/17 1,847 1,855 1,830 1,839 4,900
2015/02/16 1,884 1,885 1,818 1,847 7,700
2015/02/13 1,861 1,913 1,853 1,884 13,000
2015/02/12 1,959 1,987 1,901 1,936 36,500
2015/02/10 1,753 1,880 1,753 1,856 20,700
2015/02/09 1,754 1,766 1,744 1,766 13,800
2015/02/06 1,780 1,792 1,751 1,755 19,100
2015/02/05 1,809 1,822 1,807 1,820 6,400
2015/02/04 1,800 1,815 1,787 1,810 10,900
2015/02/03 1,803 1,823 1,785 1,785 10,100
2015/02/02 1,840 1,850 1,814 1,821 8,800
2015/01/30 1,792 1,821 1,786 1,810 9,900
2015/01/29 1,795 1,820 1,791 1,807 7,800
2015/01/28 1,809 1,809 1,790 1,797 3,900
2015/01/27 1,808 1,859 1,808 1,821 9,900
2015/01/26 1,776 1,821 1,776 1,811 6,200
2015/01/23 1,781 1,800 1,768 1,776 8,900
2015/01/22 1,793 1,800 1,768 1,786 9,300
2015/01/21 1,803 1,816 1,800 1,800 10,700
2015/01/20 1,811 1,820 1,780 1,815 24,800
2015/01/19 1,850 1,850 1,816 1,823 10,700
2015/01/16 1,851 1,865 1,844 1,850 6,900
2015/01/15 1,870 1,875 1,851 1,859 9,300
2015/01/14 1,931 1,931 1,876 1,876 19,600
2015/01/13 1,950 1,966 1,919 1,937 12,400
2015/01/09 2,012 2,024 1,970 1,979 16,900
2015/01/08 2,001 2,029 2,000 2,025 5,100
2015/01/07 1,994 2,014 1,991 2,001 4,400
2015/01/06 1,999 2,010 1,988 1,998 16,200
2015/01/05 2,025 2,080 2,015 2,060 9,600

このページの先頭へ