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
2016/12/30 1,623 1,669 1,615 1,658 11,500
2016/12/29 1,661 1,661 1,622 1,623 20,900
2016/12/28 1,645 1,672 1,635 1,672 21,600
2016/12/27 1,620 1,647 1,600 1,634 22,900
2016/12/26 1,590 1,630 1,572 1,622 22,700
2016/12/22 1,601 1,648 1,590 1,598 30,600
2016/12/21 1,630 1,645 1,606 1,613 27,400
2016/12/20 1,611 1,637 1,585 1,630 25,800
2016/12/19 1,669 1,669 1,612 1,612 32,200
2016/12/16 1,674 1,688 1,655 1,671 16,900
2016/12/15 1,674 1,694 1,671 1,676 9,000
2016/12/14 1,685 1,700 1,659 1,674 11,100
2016/12/13 1,625 1,715 1,625 1,685 38,600
2016/12/12 1,630 1,649 1,630 1,632 11,700
2016/12/09 1,626 1,670 1,620 1,642 27,000
2016/12/08 1,654 1,661 1,626 1,632 17,400
2016/12/07 1,673 1,673 1,648 1,654 11,700
2016/12/06 1,648 1,688 1,645 1,645 24,500
2016/12/05 1,628 1,678 1,628 1,660 19,000
2016/12/02 1,710 1,710 1,650 1,655 30,200
2016/12/01 1,630 1,739 1,630 1,682 51,600
2016/11/30 1,584 1,647 1,584 1,647 16,800
2016/11/29 1,600 1,600 1,577 1,595 11,000
2016/11/28 1,591 1,625 1,590 1,603 15,300
2016/11/25 1,601 1,608 1,576 1,590 19,200
2016/11/24 1,552 1,601 1,552 1,601 21,400
2016/11/22 1,586 1,586 1,531 1,549 11,300
2016/11/21 1,598 1,617 1,587 1,590 26,800
2016/11/18 1,529 1,592 1,529 1,592 29,300
2016/11/17 1,549 1,549 1,520 1,528 13,200
2016/11/16 1,545 1,565 1,530 1,564 12,500
2016/11/15 1,574 1,578 1,517 1,535 23,700
2016/11/14 1,522 1,595 1,522 1,570 27,200
2016/11/11 1,548 1,548 1,522 1,522 23,300
2016/11/10 1,489 1,545 1,476 1,545 30,800
2016/11/09 1,528 1,552 1,410 1,440 57,800
2016/11/08 1,543 1,543 1,516 1,525 29,600
2016/11/07 1,490 1,526 1,490 1,510 29,800
2016/11/04 1,454 1,497 1,447 1,490 32,600
2016/11/02 1,469 1,480 1,456 1,465 27,700
2016/11/01 1,493 1,494 1,464 1,490 61,200
2016/10/31 1,502 1,509 1,488 1,493 51,600
2016/10/28 1,522 1,564 1,515 1,515 46,900
2016/10/27 1,509 1,565 1,501 1,552 89,600
2016/10/26 1,578 1,599 1,519 1,546 137,700
2016/10/25 1,650 1,651 1,581 1,617 177,200
2016/10/24 1,762 1,785 1,626 1,674 405,500
2016/10/21 2,050 2,145 1,995 2,072 128,600
2016/10/20 2,039 2,085 1,966 2,050 133,500
2016/10/19 2,100 2,299 1,938 2,003 523,200
2016/10/18 1,826 2,180 1,801 2,029 295,600
2016/10/17 1,840 1,867 1,785 1,786 66,600
2016/10/14 1,778 1,810 1,753 1,785 41,100
2016/10/13 1,818 1,853 1,742 1,810 106,500
2016/10/12 1,570 1,820 1,570 1,778 121,900
2016/10/11 1,585 1,588 1,570 1,570 9,500
2016/10/07 1,570 1,571 1,533 1,545 13,000
2016/10/06 1,510 1,577 1,508 1,564 18,100
2016/10/05 1,513 1,522 1,505 1,518 11,300
2016/10/04 1,536 1,536 1,502 1,513 27,800
2016/10/03 1,605 1,610 1,503 1,536 32,700
2016/09/30 1,612 1,612 1,590 1,605 23,400
2016/09/29 1,562 1,630 1,550 1,622 25,600
2016/09/28 1,539 1,635 1,535 1,562 54,500
2016/09/27 1,450 1,550 1,419 1,546 57,900
2016/09/26 1,350 1,488 1,350 1,456 79,400
2016/09/23 1,350 1,355 1,336 1,344 28,300
2016/09/21 1,354 1,374 1,330 1,333 9,300
2016/09/20 1,375 1,389 1,331 1,369 15,100
2016/09/16 1,430 1,430 1,320 1,348 42,300
2016/09/15 1,365 1,414 1,365 1,395 16,700
2016/09/14 1,351 1,416 1,351 1,381 29,600
2016/09/13 1,331 1,342 1,330 1,340 4,700
2016/09/12 1,323 1,358 1,323 1,332 12,900
2016/09/09 1,303 1,365 1,303 1,364 17,900
2016/09/08 1,302 1,314 1,294 1,310 8,400
2016/09/07 1,277 1,290 1,264 1,290 9,100
2016/09/06 1,270 1,277 1,266 1,266 5,400
2016/09/05 1,277 1,281 1,259 1,262 17,200
2016/09/02 1,270 1,278 1,261 1,262 5,500
2016/09/01 1,271 1,287 1,263 1,263 7,100
2016/08/31 1,257 1,288 1,257 1,285 21,600
2016/08/30 1,262 1,266 1,251 1,257 6,600
2016/08/29 1,255 1,264 1,245 1,262 7,400
2016/08/26 1,262 1,270 1,250 1,254 19,200
2016/08/25 1,260 1,267 1,253 1,261 7,200
2016/08/24 1,241 1,257 1,241 1,250 18,700
2016/08/23 1,230 1,250 1,230 1,231 5,300
2016/08/22 1,256 1,258 1,242 1,242 18,100
2016/08/19 1,259 1,264 1,232 1,256 21,000
2016/08/18 1,254 1,260 1,247 1,259 15,400
2016/08/17 1,244 1,264 1,241 1,248 12,400
2016/08/16 1,240 1,266 1,239 1,240 24,500
2016/08/15 1,239 1,242 1,211 1,236 25,200
2016/08/12 1,236 1,236 1,210 1,228 23,900
2016/08/10 1,198 1,227 1,198 1,214 27,500
2016/08/09 1,202 1,224 1,167 1,222 92,200
2016/08/08 1,265 1,296 1,222 1,222 252,100
2016/08/05 1,650 1,650 1,621 1,622 4,900
2016/08/04 1,620 1,641 1,620 1,638 4,300
2016/08/03 1,664 1,664 1,616 1,616 30,500
2016/08/02 1,685 1,690 1,670 1,675 14,000
2016/08/01 1,704 1,706 1,688 1,695 4,500
2016/07/29 1,679 1,689 1,664 1,684 8,500
2016/07/28 1,715 1,715 1,680 1,684 8,000
2016/07/27 1,715 1,715 1,694 1,694 4,000
2016/07/26 1,700 1,712 1,680 1,695 6,500
2016/07/25 1,741 1,741 1,692 1,695 15,700
2016/07/22 1,769 1,770 1,730 1,741 3,100
2016/07/21 1,769 1,785 1,757 1,769 6,700
2016/07/20 1,701 1,757 1,701 1,757 14,700
2016/07/19 1,730 1,750 1,681 1,718 11,800
2016/07/15 1,783 1,783 1,741 1,751 7,600
2016/07/14 1,775 1,798 1,761 1,782 2,200
2016/07/13 1,791 1,809 1,760 1,760 7,100
2016/07/12 1,778 1,786 1,775 1,786 5,600
2016/07/11 1,740 1,776 1,740 1,770 4,900
2016/07/08 1,735 1,745 1,715 1,730 4,500
2016/07/07 1,737 1,748 1,723 1,735 8,300
2016/07/06 1,760 1,767 1,731 1,735 7,800
2016/07/05 1,760 1,780 1,756 1,767 13,700
2016/07/04 1,800 1,800 1,751 1,783 22,500
2016/07/01 1,785 1,832 1,785 1,812 6,200
2016/06/30 1,793 1,813 1,784 1,785 8,900
2016/06/29 1,748 1,800 1,707 1,760 12,300
2016/06/28 1,714 1,773 1,670 1,766 10,300
2016/06/27 1,679 1,736 1,673 1,714 14,700
2016/06/24 1,794 1,810 1,663 1,679 31,400
2016/06/23 1,781 1,790 1,752 1,790 8,900
2016/06/22 1,850 1,850 1,750 1,773 17,200
2016/06/21 1,796 1,921 1,761 1,833 38,100
2016/06/20 1,752 1,796 1,752 1,760 17,700
2016/06/17 1,730 1,760 1,730 1,750 8,200
2016/06/16 1,790 1,790 1,710 1,710 24,000
2016/06/15 1,735 1,796 1,730 1,787 18,400
2016/06/14 1,850 1,850 1,735 1,750 51,800
2016/06/13 1,931 1,932 1,835 1,865 20,100
2016/06/10 1,950 1,950 1,916 1,925 8,500
2016/06/09 1,952 1,961 1,915 1,938 12,800
2016/06/08 1,935 1,951 1,927 1,951 9,100
2016/06/07 1,900 1,949 1,889 1,921 16,100
2016/06/06 1,853 1,891 1,850 1,890 18,000
2016/06/03 1,861 1,889 1,860 1,864 14,800
2016/06/02 1,929 1,929 1,875 1,880 14,900
2016/06/01 1,900 1,956 1,885 1,929 45,900
2016/05/31 1,893 1,910 1,850 1,885 35,900
2016/05/30 1,809 1,915 1,801 1,884 46,200
2016/05/27 1,785 1,818 1,775 1,786 26,200
2016/05/26 1,810 1,840 1,776 1,785 29,400
2016/05/25 1,780 1,802 1,760 1,786 35,900
2016/05/24 1,792 1,802 1,776 1,778 40,700
2016/05/23 1,878 1,878 1,791 1,802 39,600
2016/05/20 1,795 1,925 1,790 1,838 21,900
2016/05/19 1,841 1,864 1,780 1,788 46,300
2016/05/18 1,911 1,929 1,841 1,841 74,800
2016/05/17 1,950 1,964 1,924 1,924 17,700
2016/05/16 2,015 2,060 1,865 1,950 44,100
2016/05/13 2,080 2,084 2,015 2,015 42,000
2016/05/12 2,196 2,196 2,080 2,080 27,000
2016/05/11 2,215 2,244 2,096 2,157 93,900
2016/05/10 2,419 2,435 2,355 2,415 17,300
2016/05/09 2,311 2,400 2,306 2,400 27,700
2016/05/06 2,298 2,305 2,260 2,299 11,600
2016/05/02 2,187 2,275 2,183 2,249 9,700
2016/04/28 2,258 2,260 2,205 2,222 10,800
2016/04/27 2,298 2,298 2,240 2,263 9,100
2016/04/26 2,349 2,349 2,180 2,240 47,700
2016/04/25 2,317 2,335 2,266 2,312 16,800
2016/04/22 2,250 2,311 2,238 2,298 18,800
2016/04/21 2,173 2,248 2,154 2,229 14,200
2016/04/20 2,117 2,180 2,117 2,150 16,200
2016/04/19 2,090 2,120 2,090 2,115 4,600
2016/04/18 2,040 2,089 2,040 2,085 1,600
2016/04/15 2,050 2,110 2,050 2,090 5,300
2016/04/14 2,088 2,100 2,062 2,100 5,000
2016/04/13 2,070 2,087 2,051 2,069 3,100
2016/04/12 2,095 2,095 2,021 2,070 5,100
2016/04/11 1,945 2,020 1,945 2,001 5,300
2016/04/08 1,934 1,966 1,907 1,936 6,300
2016/04/07 1,900 1,930 1,900 1,910 3,500
2016/04/06 1,899 1,920 1,899 1,920 4,000
2016/04/05 2,009 2,011 1,912 1,916 17,800
2016/04/04 1,989 2,045 1,981 1,992 14,200
2016/04/01 2,179 2,179 2,031 2,078 13,600
2016/03/31 2,081 2,139 2,081 2,139 11,300
2016/03/30 2,058 2,075 2,043 2,075 4,000
2016/03/29 2,083 2,090 2,020 2,068 19,200
2016/03/28 2,006 2,027 2,000 2,014 2,300
2016/03/25 2,010 2,010 1,990 2,009 5,400
2016/03/24 2,035 2,039 2,010 2,010 4,700
2016/03/23 2,068 2,068 2,046 2,056 2,800
2016/03/22 2,095 2,115 2,052 2,054 7,600
2016/03/18 1,983 2,100 1,972 2,046 20,900
2016/03/17 1,985 1,985 1,944 1,945 5,800
2016/03/16 1,945 1,982 1,945 1,965 7,300
2016/03/15 1,941 1,945 1,912 1,938 5,100
2016/03/14 1,923 1,955 1,913 1,937 3,700
2016/03/11 1,885 1,900 1,850 1,900 2,900
2016/03/10 1,873 1,880 1,856 1,877 3,100
2016/03/09 1,860 1,882 1,827 1,833 4,200
2016/03/08 1,902 1,914 1,875 1,882 6,300
2016/03/07 1,945 1,959 1,902 1,902 9,800
2016/03/04 1,908 1,933 1,902 1,933 3,400
2016/03/03 1,890 1,920 1,881 1,917 7,600
2016/03/02 1,875 1,915 1,863 1,899 10,400
2016/03/01 1,866 1,873 1,850 1,862 7,200
2016/02/29 1,865 1,866 1,832 1,857 5,500
2016/02/26 1,837 1,864 1,815 1,827 6,000
2016/02/25 1,800 1,842 1,752 1,837 11,200
2016/02/24 1,769 1,828 1,769 1,804 3,700
2016/02/23 1,848 1,848 1,802 1,832 4,800
2016/02/22 1,760 1,830 1,760 1,820 3,500
2016/02/19 1,762 1,786 1,721 1,776 4,300
2016/02/18 1,770 1,770 1,725 1,762 3,200
2016/02/17 1,749 1,765 1,680 1,695 9,900
2016/02/16 1,700 1,800 1,675 1,749 16,500
2016/02/15 1,752 1,760 1,686 1,692 17,600
2016/02/12 1,735 1,779 1,552 1,632 44,600
2016/02/10 1,920 1,940 1,835 1,850 27,300
2016/02/09 1,970 1,970 1,911 1,938 18,200
2016/02/08 1,951 2,080 1,936 2,070 15,400
2016/02/05 2,064 2,098 2,000 2,050 7,900
2016/02/04 2,088 2,149 2,054 2,114 4,700
2016/02/03 2,082 2,099 2,031 2,088 5,800
2016/02/02 2,149 2,150 2,100 2,122 5,000
2016/02/01 2,080 2,110 2,080 2,109 5,600
2016/01/29 2,051 2,077 2,025 2,030 5,800
2016/01/28 2,000 2,041 2,000 2,041 6,000
2016/01/27 2,012 2,029 1,991 2,002 10,500
2016/01/26 2,001 2,004 1,978 2,004 5,300
2016/01/25 1,952 2,016 1,952 2,001 14,200
2016/01/22 1,901 1,954 1,881 1,946 15,900
2016/01/21 1,940 1,980 1,865 1,865 49,500
2016/01/20 2,070 2,070 1,934 1,936 13,900
2016/01/19 1,970 2,080 1,946 2,020 9,100
2016/01/18 1,913 1,976 1,902 1,934 14,600
2016/01/15 2,083 2,092 2,001 2,001 12,500
2016/01/14 2,117 2,117 2,000 2,026 16,100
2016/01/13 2,055 2,150 2,045 2,150 10,700
2016/01/12 2,150 2,184 2,050 2,080 16,300
2016/01/08 2,199 2,199 2,145 2,173 8,600
2016/01/07 2,150 2,200 2,150 2,162 8,400
2016/01/06 2,205 2,214 2,165 2,175 10,300
2016/01/05 2,169 2,214 2,110 2,201 14,500
2016/01/04 2,115 2,140 2,095 2,124 5,300

このページの先頭へ