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
2018/12/28 1,323 1,352 1,278 1,325 45,300
2018/12/27 1,372 1,398 1,333 1,339 40,300
2018/12/26 1,308 1,361 1,272 1,323 68,400
2018/12/25 1,221 1,292 1,209 1,269 101,300
2018/12/21 1,316 1,354 1,245 1,307 137,800
2018/12/20 1,405 1,435 1,311 1,346 64,800
2018/12/19 1,358 1,455 1,355 1,434 49,200
2018/12/18 1,382 1,421 1,351 1,385 77,600
2018/12/17 1,451 1,476 1,425 1,431 44,500
2018/12/14 1,530 1,537 1,463 1,472 63,100
2018/12/13 1,534 1,570 1,505 1,529 75,700
2018/12/12 1,465 1,543 1,465 1,535 88,400
2018/12/11 1,452 1,473 1,421 1,465 66,700
2018/12/10 1,455 1,494 1,410 1,422 130,200
2018/12/07 1,514 1,533 1,483 1,485 292,000
2018/12/06 1,664 1,679 1,553 1,554 203,400
2018/12/05 1,660 1,788 1,655 1,725 44,500
2018/12/04 1,771 1,850 1,665 1,698 77,500
2018/12/03 1,682 1,777 1,656 1,771 66,500
2018/11/30 1,667 1,700 1,622 1,649 49,800
2018/11/29 1,765 1,768 1,645 1,685 72,200
2018/11/28 1,704 1,763 1,680 1,748 41,500
2018/11/27 1,632 1,729 1,608 1,706 54,600
2018/11/26 1,663 1,682 1,625 1,641 35,800
2018/11/22 1,742 1,785 1,654 1,667 104,700
2018/11/21 1,663 1,709 1,621 1,662 39,700
2018/11/20 1,707 1,739 1,636 1,697 71,900
2018/11/19 1,680 1,780 1,671 1,747 51,600
2018/11/16 1,754 1,785 1,694 1,698 51,500
2018/11/15 1,695 1,811 1,635 1,725 80,000
2018/11/14 1,785 1,793 1,639 1,700 112,800
2018/11/13 1,786 1,843 1,725 1,794 96,400
2018/11/12 1,812 1,859 1,775 1,853 102,600
2018/11/09 1,755 1,825 1,700 1,820 148,400
2018/11/08 1,740 1,760 1,618 1,749 201,700
2018/11/07 1,450 1,690 1,450 1,683 423,600
2018/11/06 1,450 1,456 1,362 1,390 48,000
2018/11/05 1,413 1,461 1,390 1,427 43,400
2018/11/02 1,365 1,418 1,342 1,414 37,200
2018/11/01 1,439 1,439 1,347 1,365 56,500
2018/10/31 1,405 1,440 1,360 1,439 93,500
2018/10/30 1,217 1,358 1,217 1,358 119,900
2018/10/29 1,251 1,266 1,182 1,187 49,500
2018/10/26 1,250 1,289 1,190 1,222 79,400
2018/10/25 1,260 1,296 1,238 1,243 69,100
2018/10/24 1,370 1,370 1,324 1,338 31,400
2018/10/23 1,357 1,395 1,342 1,356 36,100
2018/10/22 1,385 1,408 1,345 1,362 39,800
2018/10/19 1,344 1,386 1,319 1,380 22,900
2018/10/18 1,419 1,440 1,353 1,356 42,500
2018/10/17 1,384 1,420 1,358 1,420 53,000
2018/10/16 1,305 1,375 1,304 1,354 36,000
2018/10/15 1,350 1,372 1,271 1,295 32,500
2018/10/12 1,266 1,343 1,250 1,331 38,900
2018/10/11 1,246 1,312 1,241 1,296 62,500
2018/10/10 1,414 1,435 1,324 1,370 37,500
2018/10/09 1,345 1,417 1,321 1,384 36,200
2018/10/05 1,409 1,428 1,350 1,350 74,600
2018/10/04 1,336 1,432 1,336 1,432 163,200
2018/10/03 1,291 1,310 1,238 1,302 54,200
2018/10/02 1,327 1,329 1,252 1,272 59,600
2018/10/01 1,354 1,370 1,316 1,339 35,800
2018/09/28 1,352 1,393 1,337 1,354 37,900
2018/09/27 1,409 1,430 1,360 1,364 78,700
2018/09/26 1,267 1,480 1,264 1,439 225,100
2018/09/25 1,252 1,293 1,252 1,269 24,700
2018/09/21 1,256 1,266 1,239 1,259 22,400
2018/09/20 1,188 1,276 1,186 1,266 43,400
2018/09/19 1,210 1,229 1,181 1,193 35,000
2018/09/18 1,200 1,246 1,172 1,210 40,000
2018/09/14 1,245 1,253 1,153 1,200 59,200
2018/09/13 1,215 1,273 1,210 1,245 67,600
2018/09/12 1,222 1,295 1,215 1,275 120,300
2018/09/11 1,245 1,273 1,179 1,205 126,600
2018/09/10 1,110 1,210 1,109 1,185 133,500
2018/09/07 1,012 1,095 1,012 1,085 52,000
2018/09/06 1,029 1,035 1,012 1,017 9,400
2018/09/05 1,022 1,041 1,022 1,035 15,800
2018/09/04 1,037 1,042 1,026 1,027 12,800
2018/09/03 1,010 1,039 1,010 1,028 15,200
2018/08/31 1,020 1,025 1,014 1,018 9,200
2018/08/30 1,040 1,052 1,028 1,040 29,200
2018/08/29 1,024 1,060 1,012 1,036 43,100
2018/08/28 1,015 1,029 1,004 1,012 12,900
2018/08/27 1,034 1,037 1,001 1,018 10,600
2018/08/24 995 1,005 995 1,004 10,800
2018/08/23 1,009 1,009 993 994 7,800
2018/08/22 990 1,015 988 1,010 29,700
2018/08/21 984 994 963 994 7,700
2018/08/20 998 998 970 984 10,500
2018/08/17 980 999 978 998 10,500
2018/08/16 980 996 958 965 15,600
2018/08/15 984 1,038 984 995 20,500
2018/08/14 943 978 943 978 17,600
2018/08/13 1,018 1,020 941 941 53,200
2018/08/10 1,020 1,052 1,012 1,040 42,500
2018/08/09 1,023 1,038 1,007 1,020 37,300
2018/08/08 1,030 1,033 1,001 1,025 129,800
2018/08/07 935 935 915 928 12,300
2018/08/06 907 937 907 920 9,000
2018/08/03 939 940 902 906 14,900
2018/08/02 960 960 939 943 54,500
2018/08/01 943 952 930 945 29,600
2018/07/31 916 947 915 947 27,200
2018/07/30 913 920 901 901 6,200
2018/07/27 903 917 898 911 9,200
2018/07/26 899 902 895 900 5,400
2018/07/25 890 900 887 887 6,300
2018/07/24 878 891 875 879 4,400
2018/07/23 881 886 875 882 4,300
2018/07/20 885 895 872 882 4,600
2018/07/19 893 899 886 890 3,100
2018/07/18 895 900 892 893 5,800
2018/07/17 900 900 893 893 2,700
2018/07/13 898 898 885 885 13,800
2018/07/12 894 905 894 899 6,200
2018/07/11 907 909 890 896 4,500
2018/07/10 911 913 903 907 13,700
2018/07/09 893 900 889 900 10,000
2018/07/06 883 893 878 890 2,600
2018/07/05 883 887 877 883 4,200
2018/07/04 877 889 876 884 4,700
2018/07/03 893 893 878 882 6,500
2018/07/02 890 894 875 884 14,900
2018/06/29 881 881 870 875 6,700
2018/06/28 885 890 877 880 17,000
2018/06/27 873 887 873 881 4,600
2018/06/26 862 876 860 875 4,100
2018/06/25 881 883 871 872 6,000
2018/06/22 872 882 870 871 8,400
2018/06/21 870 882 853 872 23,000
2018/06/20 853 863 817 859 21,200
2018/06/19 882 882 841 853 37,300
2018/06/18 899 900 879 888 18,000
2018/06/15 900 903 878 887 26,200
2018/06/14 900 903 881 892 26,300
2018/06/13 896 902 893 901 6,400
2018/06/12 890 898 890 893 6,400
2018/06/11 890 890 887 888 7,400
2018/06/08 889 900 885 895 20,300
2018/06/07 890 896 885 886 14,500
2018/06/06 890 900 885 890 11,800
2018/06/05 889 900 885 889 21,400
2018/06/04 884 893 882 885 5,800
2018/06/01 885 893 880 881 6,100
2018/05/31 900 900 880 885 5,100
2018/05/30 890 890 876 880 14,500
2018/05/29 892 895 890 890 11,100
2018/05/28 900 902 891 895 10,300
2018/05/25 892 910 891 900 24,800
2018/05/24 920 920 900 902 13,400
2018/05/23 916 920 905 920 18,600
2018/05/22 933 933 916 917 13,000
2018/05/21 930 934 920 923 10,500
2018/05/18 938 938 925 929 3,500
2018/05/17 936 936 917 936 8,700
2018/05/16 943 966 907 926 28,700
2018/05/15 931 945 888 936 50,700
2018/05/14 967 967 888 935 68,900
2018/05/11 1,006 1,031 1,006 1,027 6,200
2018/05/10 1,014 1,020 994 1,007 9,500
2018/05/09 1,012 1,022 1,006 1,018 4,500
2018/05/08 1,012 1,025 1,012 1,017 5,400
2018/05/07 1,030 1,035 1,023 1,023 2,500
2018/05/02 1,040 1,040 1,024 1,030 3,500
2018/05/01 1,010 1,037 1,001 1,033 5,500
2018/04/27 1,027 1,027 1,004 1,011 2,000
2018/04/26 1,027 1,029 1,005 1,016 4,800
2018/04/25 1,023 1,027 1,019 1,023 5,200
2018/04/24 1,011 1,019 1,011 1,019 1,700
2018/04/23 1,020 1,020 990 1,006 4,200
2018/04/20 1,001 1,010 1,001 1,010 800
2018/04/19 999 1,014 995 1,012 3,600
2018/04/18 1,009 1,010 983 999 6,400
2018/04/17 1,006 1,010 994 994 8,700
2018/04/16 1,040 1,040 1,002 1,002 4,100
2018/04/13 1,071 1,071 1,037 1,040 6,100
2018/04/12 1,049 1,069 1,031 1,069 5,000
2018/04/11 1,062 1,070 1,054 1,055 6,400
2018/04/10 1,049 1,080 1,040 1,068 13,300
2018/04/09 1,046 1,050 1,021 1,049 7,100
2018/04/06 1,010 1,040 1,008 1,021 9,400
2018/04/05 999 1,017 997 1,006 11,300
2018/04/04 1,000 1,000 985 997 8,300
2018/04/03 990 1,001 989 1,000 7,800
2018/04/02 999 1,002 988 996 14,000
2018/03/30 982 997 973 988 11,900
2018/03/29 966 977 961 973 12,800
2018/03/28 960 989 951 971 5,900
2018/03/28 1 -> 2.00 分割
2018/03/27 1,906 1,960 1,906 1,930 8,600
2018/03/26 1,904 1,904 1,880 1,884 8,700
2018/03/23 1,975 1,979 1,914 1,920 18,900
2018/03/22 2,015 2,021 1,983 2,000 11,600
2018/03/20 2,000 2,020 2,000 2,018 3,200
2018/03/19 2,049 2,049 2,005 2,007 5,500
2018/03/16 2,126 2,126 2,033 2,049 16,400
2018/03/15 2,100 2,126 2,080 2,095 5,900
2018/03/14 2,063 2,098 2,063 2,098 2,800
2018/03/13 2,010 2,109 2,010 2,105 9,100
2018/03/12 2,011 2,040 2,011 2,020 6,700
2018/03/09 2,027 2,050 2,005 2,005 11,900
2018/03/08 2,006 2,017 2,005 2,005 2,500
2018/03/07 2,014 2,024 2,001 2,006 8,200
2018/03/06 2,020 2,036 2,008 2,008 12,600
2018/03/05 2,134 2,134 2,011 2,020 9,700
2018/03/02 2,100 2,104 2,050 2,104 10,600
2018/03/01 2,141 2,160 2,120 2,121 8,300
2018/02/28 2,230 2,240 2,141 2,156 27,300
2018/02/27 2,200 2,271 2,144 2,188 151,900
2018/02/26 1,967 1,973 1,967 1,972 1,700
2018/02/23 1,970 1,970 1,932 1,958 1,600
2018/02/22 1,979 1,980 1,938 1,957 6,800
2018/02/21 1,911 1,970 1,911 1,955 13,100
2018/02/20 1,890 1,905 1,888 1,905 2,700
2018/02/19 1,842 1,900 1,842 1,888 4,100
2018/02/16 1,839 1,843 1,830 1,842 2,700
2018/02/15 1,780 1,836 1,767 1,820 7,600
2018/02/14 1,792 1,793 1,724 1,740 8,000
2018/02/13 1,824 1,848 1,796 1,796 8,400
2018/02/09 1,810 1,830 1,772 1,806 8,900
2018/02/08 1,865 1,865 1,811 1,850 8,000
2018/02/07 1,870 1,900 1,845 1,865 26,300
2018/02/06 1,920 1,927 1,739 1,910 37,800
2018/02/05 2,004 2,010 1,973 1,993 6,400
2018/02/02 2,044 2,054 1,980 2,032 7,300
2018/02/01 2,003 2,070 2,000 2,056 9,000
2018/01/31 1,996 2,005 1,982 1,989 6,900
2018/01/30 2,074 2,074 1,990 2,011 11,700
2018/01/29 2,010 2,186 2,010 2,079 30,900
2018/01/26 1,964 1,972 1,943 1,972 7,300
2018/01/25 1,990 2,015 1,968 1,968 9,100
2018/01/24 1,987 2,000 1,976 1,994 10,000
2018/01/23 1,940 1,985 1,940 1,983 9,200
2018/01/22 1,918 1,931 1,913 1,930 800
2018/01/19 1,912 1,924 1,910 1,918 3,900
2018/01/18 1,936 1,954 1,911 1,911 8,100
2018/01/17 1,972 1,972 1,918 1,945 21,700
2018/01/16 1,980 1,989 1,970 1,980 5,700
2018/01/15 1,995 1,995 1,971 1,980 7,700
2018/01/12 1,976 1,985 1,966 1,985 4,500
2018/01/11 1,991 1,995 1,971 1,975 3,500
2018/01/10 1,996 1,996 1,960 1,992 8,300
2018/01/09 1,967 1,990 1,950 1,987 11,700
2018/01/05 1,950 1,967 1,947 1,965 8,700
2018/01/04 1,935 1,969 1,930 1,943 24,700

このページの先頭へ