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
2017/12/29 1,946 1,946 1,919 1,925 5,000
2017/12/28 1,930 1,947 1,928 1,939 4,600
2017/12/27 1,891 1,949 1,870 1,920 6,500
2017/12/26 1,860 1,885 1,856 1,885 28,800
2017/12/25 1,906 1,906 1,885 1,885 12,900
2017/12/22 1,895 1,898 1,885 1,893 17,400
2017/12/21 1,900 1,908 1,891 1,908 5,300
2017/12/20 1,906 1,906 1,885 1,885 7,800
2017/12/19 1,919 1,919 1,900 1,901 16,000
2017/12/18 1,913 1,916 1,903 1,909 7,600
2017/12/15 1,920 1,926 1,902 1,921 8,600
2017/12/14 1,925 1,934 1,920 1,920 2,700
2017/12/13 1,953 1,955 1,915 1,939 6,700
2017/12/12 1,958 1,966 1,950 1,952 2,600
2017/12/11 1,970 1,970 1,957 1,961 4,200
2017/12/08 1,956 1,970 1,951 1,970 4,600
2017/12/07 1,935 1,961 1,935 1,956 7,300
2017/12/06 1,956 1,960 1,921 1,935 11,900
2017/12/05 1,970 1,977 1,960 1,966 3,700
2017/12/04 1,996 1,996 1,961 1,977 5,800
2017/12/01 1,980 2,015 1,975 1,999 5,900
2017/11/30 2,005 2,005 1,982 1,988 5,000
2017/11/29 1,988 2,015 1,980 2,013 8,300
2017/11/28 1,964 2,025 1,956 1,999 12,800
2017/11/27 1,951 1,963 1,933 1,963 5,300
2017/11/24 1,925 1,934 1,925 1,931 1,700
2017/11/22 1,942 1,942 1,924 1,925 3,200
2017/11/21 1,929 1,944 1,914 1,942 3,000
2017/11/20 1,910 1,920 1,910 1,918 5,900
2017/11/17 1,944 1,948 1,921 1,921 4,700
2017/11/16 1,935 1,957 1,917 1,925 6,200
2017/11/15 1,980 1,993 1,910 1,932 23,600
2017/11/14 2,024 2,027 1,987 1,989 14,600
2017/11/13 2,120 2,120 2,032 2,032 11,400
2017/11/10 1,997 2,149 1,997 2,115 31,600
2017/11/09 2,045 2,045 2,010 2,010 14,700
2017/11/08 2,075 2,103 2,049 2,050 10,800
2017/11/07 2,131 2,131 2,109 2,113 13,000
2017/11/06 2,180 2,180 2,141 2,142 6,200
2017/11/02 2,170 2,181 2,149 2,180 8,700
2017/11/01 2,180 2,197 2,170 2,170 15,100
2017/10/31 2,100 2,163 2,084 2,163 56,900
2017/10/30 2,090 2,094 2,066 2,083 3,400
2017/10/27 2,056 2,074 2,056 2,074 1,600
2017/10/26 2,056 2,064 2,051 2,051 1,800
2017/10/25 2,079 2,082 2,062 2,062 4,000
2017/10/24 2,080 2,080 2,050 2,062 4,800
2017/10/23 2,089 2,100 2,083 2,084 5,300
2017/10/20 2,114 2,114 2,080 2,088 7,000
2017/10/19 2,110 2,115 2,099 2,114 7,200
2017/10/18 2,120 2,120 2,110 2,110 2,700
2017/10/17 2,099 2,129 2,081 2,129 3,300
2017/10/16 2,057 2,099 2,043 2,099 8,900
2017/10/13 2,040 2,066 2,040 2,040 4,200
2017/10/12 2,036 2,042 2,035 2,038 5,400
2017/10/11 2,073 2,090 2,033 2,033 5,300
2017/10/10 2,059 2,080 2,059 2,078 4,300
2017/10/06 2,051 2,068 2,029 2,059 5,300
2017/10/05 2,060 2,060 2,053 2,053 1,300
2017/10/04 2,100 2,100 2,052 2,055 6,400
2017/10/03 2,095 2,096 2,063 2,065 3,100
2017/10/02 2,071 2,095 2,071 2,095 2,600
2017/09/29 2,068 2,112 2,063 2,071 3,300
2017/09/28 2,060 2,099 2,054 2,062 3,800
2017/09/27 2,075 2,078 2,062 2,062 2,300
2017/09/26 2,076 2,095 2,074 2,074 2,000
2017/09/25 2,081 2,096 2,075 2,076 2,700
2017/09/22 2,081 2,100 2,075 2,075 6,400
2017/09/21 2,065 2,102 2,065 2,081 3,600
2017/09/20 2,080 2,084 2,060 2,060 3,200
2017/09/19 2,075 2,099 2,070 2,088 3,800
2017/09/15 2,083 2,090 2,029 2,079 4,400
2017/09/14 2,076 2,089 2,075 2,089 5,600
2017/09/13 2,076 2,089 2,066 2,070 3,100
2017/09/12 2,097 2,097 2,028 2,075 4,300
2017/09/11 2,013 2,019 2,005 2,011 3,500
2017/09/08 2,068 2,068 2,010 2,010 4,800
2017/09/07 2,026 2,045 2,022 2,040 4,300
2017/09/06 2,055 2,057 2,000 2,021 7,800
2017/09/05 2,129 2,129 2,051 2,051 6,400
2017/09/04 2,148 2,148 2,121 2,122 5,300
2017/09/01 2,151 2,160 2,140 2,148 5,200
2017/08/31 2,142 2,155 2,140 2,151 3,800
2017/08/30 2,159 2,159 2,140 2,150 3,600
2017/08/29 2,141 2,156 2,140 2,140 2,700
2017/08/28 2,148 2,155 2,136 2,148 3,300
2017/08/25 2,148 2,170 2,129 2,148 4,100
2017/08/24 2,139 2,155 2,125 2,155 1,800
2017/08/23 2,137 2,160 2,137 2,155 6,200
2017/08/22 2,134 2,138 2,117 2,136 2,000
2017/08/21 2,168 2,168 2,112 2,119 9,900
2017/08/18 2,124 2,160 2,124 2,133 3,800
2017/08/17 2,176 2,179 2,138 2,161 4,700
2017/08/16 2,161 2,163 2,133 2,151 3,600
2017/08/15 2,109 2,163 2,085 2,155 3,900
2017/08/14 2,155 2,188 2,078 2,105 9,400
2017/08/10 2,165 2,165 2,126 2,138 5,900
2017/08/09 2,070 2,139 2,064 2,126 10,900
2017/08/08 2,053 2,053 2,001 2,043 6,400
2017/08/07 2,008 2,047 2,008 2,021 1,700
2017/08/04 2,038 2,085 2,005 2,008 6,600
2017/08/03 2,043 2,076 2,032 2,032 5,000
2017/08/02 2,051 2,065 2,043 2,054 6,300
2017/08/01 2,102 2,125 2,058 2,058 8,800
2017/07/31 2,145 2,150 2,101 2,106 4,600
2017/07/28 2,193 2,193 2,145 2,145 6,600
2017/07/27 2,262 2,262 2,174 2,180 7,000
2017/07/26 2,260 2,260 2,204 2,239 3,000
2017/07/25 2,220 2,224 2,203 2,210 1,900
2017/07/24 2,202 2,222 2,202 2,207 900
2017/07/21 2,206 2,214 2,180 2,213 5,700
2017/07/20 2,213 2,230 2,211 2,211 3,600
2017/07/19 2,245 2,252 2,200 2,225 7,900
2017/07/18 2,287 2,287 2,229 2,229 5,300
2017/07/14 2,287 2,300 2,271 2,275 2,600
2017/07/13 2,267 2,288 2,258 2,271 3,400
2017/07/12 2,255 2,305 2,255 2,270 4,400
2017/07/11 2,251 2,268 2,250 2,253 8,700
2017/07/10 2,251 2,269 2,248 2,251 2,600
2017/07/07 2,289 2,289 2,251 2,251 7,200
2017/07/06 2,300 2,300 2,243 2,290 6,200
2017/07/05 2,262 2,299 2,262 2,299 4,100
2017/07/04 2,340 2,342 2,260 2,264 9,400
2017/07/03 2,329 2,335 2,303 2,335 3,500
2017/06/30 2,295 2,303 2,271 2,303 5,800
2017/06/29 2,330 2,330 2,270 2,306 12,500
2017/06/28 2,313 2,345 2,303 2,303 5,300
2017/06/27 2,326 2,337 2,319 2,320 5,600
2017/06/26 2,320 2,340 2,319 2,337 6,000
2017/06/23 2,372 2,380 2,330 2,359 9,800
2017/06/22 2,375 2,385 2,364 2,374 6,200
2017/06/21 2,302 2,380 2,302 2,365 19,000
2017/06/20 2,291 2,350 2,291 2,306 7,100
2017/06/19 2,300 2,308 2,278 2,300 10,200
2017/06/16 2,340 2,340 2,253 2,307 18,800
2017/06/15 2,362 2,369 2,339 2,351 4,400
2017/06/14 2,379 2,379 2,335 2,360 7,600
2017/06/13 2,328 2,394 2,328 2,368 7,300
2017/06/12 2,409 2,419 2,321 2,358 12,700
2017/06/09 2,340 2,390 2,250 2,388 28,900
2017/06/08 2,238 2,347 2,238 2,312 24,800
2017/06/07 2,239 2,287 2,205 2,251 22,000
2017/06/06 2,428 2,428 2,270 2,274 28,700
2017/06/05 2,275 2,375 2,265 2,366 18,200
2017/06/02 2,352 2,410 2,266 2,275 33,900
2017/06/01 2,360 2,440 2,336 2,359 34,200
2017/05/31 2,273 2,345 2,273 2,345 27,800
2017/05/30 2,284 2,330 2,250 2,275 29,400
2017/05/29 2,231 2,320 2,160 2,245 54,900
2017/05/26 2,090 2,250 2,090 2,236 85,400
2017/05/25 2,105 2,105 2,072 2,080 10,400
2017/05/24 2,098 2,117 2,083 2,117 15,600
2017/05/23 2,060 2,148 2,060 2,092 24,100
2017/05/22 1,993 2,152 1,993 2,102 70,500
2017/05/19 1,945 1,975 1,945 1,973 6,000
2017/05/18 1,921 1,991 1,921 1,970 16,200
2017/05/17 2,000 2,017 1,976 2,005 24,800
2017/05/16 2,000 2,005 1,982 1,992 19,700
2017/05/15 1,960 2,000 1,959 2,000 24,600
2017/05/12 1,905 1,960 1,905 1,959 8,000
2017/05/11 1,950 1,959 1,901 1,901 19,100
2017/05/10 1,998 1,998 1,951 1,973 4,700
2017/05/09 1,970 2,013 1,969 1,998 23,300
2017/05/08 1,980 1,990 1,949 1,968 13,500
2017/05/02 1,928 1,967 1,928 1,965 11,600
2017/05/01 1,907 1,955 1,907 1,947 12,200
2017/04/28 1,913 1,931 1,903 1,907 19,300
2017/04/27 1,910 1,932 1,895 1,913 16,800
2017/04/26 1,794 1,937 1,790 1,895 51,200
2017/04/25 1,770 1,785 1,760 1,776 6,100
2017/04/24 1,785 1,791 1,759 1,773 8,800
2017/04/21 1,756 1,787 1,751 1,783 14,800
2017/04/20 1,730 1,741 1,729 1,734 7,000
2017/04/19 1,681 1,760 1,681 1,731 13,800
2017/04/18 1,711 1,727 1,702 1,714 7,100
2017/04/17 1,651 1,715 1,651 1,695 7,300
2017/04/14 1,671 1,684 1,652 1,659 10,600
2017/04/13 1,650 1,708 1,650 1,691 23,200
2017/04/12 1,723 1,739 1,670 1,703 26,200
2017/04/11 1,776 1,796 1,705 1,763 37,700
2017/04/10 1,800 1,805 1,767 1,798 13,400
2017/04/07 1,832 1,837 1,787 1,802 25,600
2017/04/06 1,901 1,905 1,832 1,832 31,300
2017/04/05 1,882 2,041 1,880 1,892 106,900
2017/04/04 1,920 1,925 1,872 1,885 18,800
2017/04/03 1,947 1,947 1,904 1,916 8,900
2017/03/31 1,950 1,961 1,945 1,946 34,700
2017/03/30 1,975 1,975 1,900 1,920 25,300
2017/03/29 1,900 1,950 1,900 1,947 30,300
2017/03/28 1,850 1,872 1,850 1,859 16,300
2017/03/27 1,875 1,880 1,850 1,850 11,000
2017/03/24 1,900 1,900 1,835 1,835 38,000
2017/03/23 1,843 1,908 1,843 1,908 13,300
2017/03/22 1,850 1,909 1,837 1,846 15,400
2017/03/21 1,880 1,886 1,858 1,877 13,100
2017/03/17 1,820 1,883 1,820 1,880 48,900
2017/03/16 1,772 1,815 1,771 1,812 11,400
2017/03/15 1,861 1,862 1,787 1,798 35,000
2017/03/14 1,854 1,866 1,837 1,854 22,200
2017/03/13 1,900 1,910 1,847 1,854 28,300
2017/03/10 1,906 1,910 1,880 1,881 21,000
2017/03/09 1,936 1,949 1,902 1,910 25,400
2017/03/08 1,865 1,920 1,855 1,920 16,500
2017/03/07 1,863 1,879 1,846 1,859 17,000
2017/03/06 1,937 1,937 1,846 1,866 48,900
2017/03/03 1,981 2,030 1,814 1,919 71,300
2017/03/02 2,020 2,020 1,972 1,988 37,100
2017/03/01 1,909 2,031 1,859 2,025 81,600
2017/02/28 1,893 1,928 1,865 1,899 33,100
2017/02/27 1,928 1,975 1,896 1,931 56,900
2017/02/24 1,864 1,926 1,820 1,909 43,000
2017/02/23 1,842 1,900 1,840 1,896 48,200
2017/02/22 1,770 1,899 1,761 1,897 115,500
2017/02/21 1,750 1,767 1,742 1,744 13,500
2017/02/20 1,725 1,789 1,699 1,746 16,200
2017/02/17 1,701 1,727 1,652 1,724 20,000
2017/02/16 1,730 1,734 1,704 1,707 13,800
2017/02/15 1,733 1,734 1,720 1,734 17,300
2017/02/14 1,768 1,768 1,726 1,729 12,700
2017/02/13 1,706 1,750 1,706 1,740 14,700
2017/02/10 1,727 1,730 1,681 1,702 28,100
2017/02/09 1,711 1,805 1,711 1,730 53,700
2017/02/08 1,677 1,720 1,635 1,706 18,200
2017/02/07 1,675 1,675 1,601 1,646 41,300
2017/02/06 1,714 1,714 1,650 1,694 41,500
2017/02/03 1,778 1,778 1,701 1,701 34,900
2017/02/02 1,850 1,850 1,736 1,760 83,600
2017/02/01 1,871 1,884 1,812 1,823 53,400
2017/01/31 1,870 1,908 1,868 1,893 35,500
2017/01/30 1,904 1,930 1,859 1,908 63,300
2017/01/27 1,760 1,939 1,760 1,937 125,100
2017/01/26 1,721 1,800 1,705 1,760 39,200
2017/01/25 1,730 1,760 1,716 1,718 15,600
2017/01/24 1,706 1,740 1,702 1,709 26,200
2017/01/23 1,773 1,815 1,702 1,720 68,300
2017/01/20 1,724 1,837 1,701 1,815 102,700
2017/01/19 1,655 1,729 1,655 1,704 18,900
2017/01/18 1,653 1,679 1,620 1,675 13,100
2017/01/17 1,682 1,684 1,655 1,656 11,800
2017/01/16 1,700 1,710 1,681 1,687 8,900
2017/01/13 1,710 1,710 1,680 1,696 16,500
2017/01/12 1,710 1,730 1,700 1,707 24,000
2017/01/11 1,720 1,728 1,700 1,716 17,800
2017/01/10 1,683 1,718 1,675 1,710 31,600
2017/01/06 1,700 1,706 1,677 1,683 33,900
2017/01/05 1,693 1,707 1,666 1,700 18,800
2017/01/04 1,684 1,698 1,671 1,692 18,500

このページの先頭へ