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
2019/12/30 934 946 922 923 11,800
2019/12/27 928 946 916 940 12,800
2019/12/26 916 933 916 919 25,700
2019/12/25 942 958 912 912 37,200
2019/12/24 949 966 944 956 25,600
2019/12/23 977 977 936 944 33,900
2019/12/20 931 965 923 965 47,500
2019/12/19 913 935 899 927 47,600
2019/12/18 930 930 882 898 24,400
2019/12/17 914 933 907 926 39,200
2019/12/16 911 919 900 906 33,500
2019/12/13 880 905 876 905 68,300
2019/12/12 881 881 873 873 28,200
2019/12/11 865 887 859 881 43,700
2019/12/10 866 866 847 852 22,100
2019/12/09 840 869 836 869 39,300
2019/12/06 833 835 827 830 11,800
2019/12/05 839 839 826 829 12,800
2019/12/04 839 839 820 830 16,000
2019/12/03 816 853 812 836 45,300
2019/12/02 846 851 813 816 36,300
2019/11/29 854 874 825 845 26,400
2019/11/28 891 900 842 854 59,300
2019/11/27 899 929 870 873 83,400
2019/11/26 862 888 856 881 80,900
2019/11/25 831 864 831 856 31,900
2019/11/22 820 834 817 830 17,400
2019/11/21 828 847 815 818 25,200
2019/11/20 804 836 799 828 32,000
2019/11/19 795 806 795 804 10,600
2019/11/18 800 800 790 795 7,500
2019/11/15 804 805 793 803 12,600
2019/11/14 804 805 794 802 12,000
2019/11/13 785 805 782 802 17,200
2019/11/12 771 784 767 783 18,800
2019/11/11 762 763 757 757 6,300
2019/11/08 775 779 755 755 24,600
2019/11/07 777 786 768 770 14,400
2019/11/06 780 789 765 775 22,500
2019/11/05 809 823 790 790 23,500
2019/11/01 789 820 788 807 29,600
2019/10/31 760 800 756 795 31,200
2019/10/30 745 766 745 766 42,600
2019/10/29 754 767 745 747 19,600
2019/10/28 740 751 738 751 8,500
2019/10/25 745 745 735 738 19,600
2019/10/24 748 748 738 738 8,900
2019/10/23 745 745 738 742 14,800
2019/10/21 750 750 742 743 10,000
2019/10/18 752 757 739 748 14,400
2019/10/17 756 756 745 745 10,100
2019/10/16 752 755 748 750 12,600
2019/10/15 743 749 738 747 5,400
2019/10/11 748 751 735 736 10,400
2019/10/10 752 754 745 745 7,600
2019/10/09 770 770 752 754 7,600
2019/10/08 756 775 754 768 19,200
2019/10/07 747 760 746 751 9,200
2019/10/04 739 755 736 746 13,000
2019/10/03 741 746 738 739 8,100
2019/10/02 736 753 732 740 10,700
2019/10/01 737 749 734 740 11,500
2019/09/30 735 741 730 741 7,800
2019/09/27 727 738 725 734 13,300
2019/09/26 738 739 732 732 12,700
2019/09/25 748 751 731 731 16,300
2019/09/24 749 753 742 748 8,100
2019/09/20 751 762 747 747 9,900
2019/09/19 753 763 748 751 11,600
2019/09/18 772 772 745 749 11,700
2019/09/17 755 775 754 762 13,500
2019/09/13 755 766 750 754 14,800
2019/09/12 748 772 741 749 15,300
2019/09/11 740 760 740 747 17,100
2019/09/10 750 757 736 739 11,800
2019/09/09 759 759 746 748 19,200
2019/09/06 750 764 748 750 12,600
2019/09/05 753 765 752 754 11,800
2019/09/04 740 755 737 751 13,600
2019/09/03 742 758 742 744 13,300
2019/09/02 739 752 734 749 12,800
2019/08/30 733 756 733 754 17,400
2019/08/29 717 737 717 732 16,300
2019/08/28 725 738 720 726 11,700
2019/08/27 729 745 726 726 15,100
2019/08/26 718 739 718 732 21,000
2019/08/23 743 747 730 732 19,800
2019/08/22 758 758 743 751 20,800
2019/08/21 764 764 745 754 6,300
2019/08/20 750 769 746 752 18,400
2019/08/19 739 748 733 743 14,100
2019/08/16 736 741 725 725 21,700
2019/08/15 724 739 706 738 24,300
2019/08/14 740 748 728 729 15,700
2019/08/13 745 750 736 740 16,500
2019/08/09 779 785 749 753 18,900
2019/08/08 775 787 765 770 19,100
2019/08/07 752 763 742 760 28,200
2019/08/06 734 767 734 759 45,400
2019/08/05 799 800 770 781 43,600
2019/08/02 806 806 798 799 22,800
2019/08/01 814 821 801 810 36,100
2019/07/31 830 839 816 837 17,500
2019/07/30 831 843 814 814 18,800
2019/07/29 847 853 829 840 18,300
2019/07/26 840 852 834 836 11,800
2019/07/25 847 858 846 847 9,200
2019/07/24 858 863 849 854 15,600
2019/07/23 835 858 835 858 28,700
2019/07/22 830 837 824 837 17,100
2019/07/19 814 834 814 823 18,500
2019/07/18 817 826 812 813 16,200
2019/07/17 820 822 816 816 24,100
2019/07/16 830 835 816 820 46,400
2019/07/12 855 859 830 832 38,500
2019/07/11 847 855 834 849 18,300
2019/07/10 832 842 830 837 14,800
2019/07/09 846 849 832 836 13,200
2019/07/08 844 848 837 837 11,200
2019/07/05 860 862 843 844 11,900
2019/07/04 851 853 845 847 15,400
2019/07/03 864 870 846 851 14,200
2019/07/02 871 875 860 864 12,000
2019/07/01 857 870 857 867 10,400
2019/06/28 855 858 849 849 8,800
2019/06/27 840 853 834 852 11,000
2019/06/26 833 840 827 835 6,200
2019/06/25 837 850 831 832 20,500
2019/06/24 850 851 832 840 17,500
2019/06/21 855 855 845 848 10,900
2019/06/20 846 866 846 853 12,400
2019/06/19 846 859 842 847 11,800
2019/06/18 863 870 836 840 19,700
2019/06/17 877 877 861 865 10,700
2019/06/14 886 897 872 880 15,400
2019/06/13 891 899 882 884 22,300
2019/06/12 912 912 895 897 20,100
2019/06/11 915 929 910 912 14,200
2019/06/10 915 940 915 915 22,000
2019/06/07 882 905 876 902 19,600
2019/06/06 882 907 881 881 24,400
2019/06/05 885 891 873 882 27,800
2019/06/04 859 875 852 873 24,600
2019/06/03 863 878 851 864 48,400
2019/05/31 879 899 870 881 35,600
2019/05/30 871 889 862 889 33,600
2019/05/29 856 887 856 881 27,500
2019/05/28 858 873 854 863 67,500
2019/05/27 868 868 853 861 32,400
2019/05/24 845 882 839 875 31,600
2019/05/23 866 878 849 859 29,800
2019/05/22 862 892 853 871 40,600
2019/05/21 841 859 828 843 34,300
2019/05/20 850 869 836 861 37,600
2019/05/17 842 860 827 858 56,400
2019/05/16 864 869 809 810 86,400
2019/05/15 867 878 836 876 84,300
2019/05/14 837 868 820 844 141,400
2019/05/13 838 849 798 837 509,200
2019/05/10 1,098 1,120 1,061 1,078 98,200
2019/05/09 1,105 1,124 1,068 1,069 52,900
2019/05/08 1,080 1,124 1,073 1,105 48,500
2019/05/07 1,051 1,131 1,051 1,093 101,300
2019/04/26 1,084 1,090 1,065 1,071 71,600
2019/04/25 1,100 1,120 1,086 1,100 221,000
2019/04/24 1,099 1,118 1,084 1,098 94,300
2019/04/23 1,076 1,100 1,076 1,095 35,900
2019/04/22 1,068 1,094 1,068 1,087 26,400
2019/04/19 1,075 1,107 1,075 1,085 29,100
2019/04/18 1,137 1,143 1,088 1,088 42,000
2019/04/17 1,131 1,144 1,123 1,140 25,100
2019/04/16 1,125 1,140 1,120 1,124 26,200
2019/04/15 1,121 1,138 1,120 1,128 27,600
2019/04/12 1,082 1,121 1,082 1,109 23,300
2019/04/11 1,104 1,109 1,092 1,102 23,700
2019/04/10 1,111 1,115 1,097 1,110 50,300
2019/04/09 1,129 1,137 1,118 1,136 24,200
2019/04/08 1,130 1,138 1,125 1,137 28,400
2019/04/05 1,115 1,125 1,111 1,123 18,100
2019/04/04 1,118 1,127 1,111 1,114 26,700
2019/04/03 1,116 1,135 1,100 1,122 38,400
2019/04/02 1,138 1,150 1,118 1,121 46,900
2019/04/01 1,131 1,136 1,109 1,131 46,700
2019/03/29 1,070 1,092 1,062 1,092 36,600
2019/03/28 1,100 1,100 1,059 1,059 79,500
2019/03/27 1,097 1,132 1,094 1,098 53,700
2019/03/26 1,068 1,111 1,068 1,094 54,000
2019/03/25 1,041 1,077 1,041 1,068 45,100
2019/03/22 1,075 1,098 1,075 1,082 31,400
2019/03/20 1,070 1,079 1,061 1,073 43,000
2019/03/19 1,081 1,090 1,058 1,089 55,200
2019/03/18 1,063 1,087 1,051 1,078 48,900
2019/03/15 1,070 1,075 1,050 1,060 53,500
2019/03/14 1,102 1,102 1,054 1,061 72,700
2019/03/13 1,099 1,105 1,072 1,080 46,600
2019/03/12 1,080 1,122 1,073 1,107 108,500
2019/03/11 1,095 1,099 1,055 1,073 81,400
2019/03/08 1,115 1,116 1,087 1,089 112,700
2019/03/07 1,133 1,152 1,124 1,135 56,500
2019/03/06 1,143 1,152 1,134 1,140 47,700
2019/03/05 1,152 1,162 1,131 1,160 79,800
2019/03/04 1,188 1,188 1,160 1,169 69,500
2019/03/01 1,176 1,185 1,158 1,176 60,600
2019/02/28 1,200 1,200 1,170 1,173 82,300
2019/02/27 1,188 1,224 1,172 1,205 177,100
2019/02/26 1,208 1,215 1,162 1,162 383,400
2019/02/25 1,110 1,125 1,105 1,118 50,700
2019/02/22 1,090 1,106 1,079 1,106 66,200
2019/02/21 1,114 1,114 1,095 1,101 59,600
2019/02/20 1,125 1,125 1,106 1,112 51,100
2019/02/19 1,135 1,163 1,114 1,122 61,000
2019/02/18 1,120 1,134 1,110 1,132 56,500
2019/02/15 1,105 1,109 1,092 1,100 62,400
2019/02/14 1,141 1,168 1,100 1,107 80,600
2019/02/13 1,110 1,145 1,090 1,138 122,400
2019/02/12 1,142 1,142 1,104 1,120 160,200
2019/02/08 1,222 1,234 1,145 1,151 184,400
2019/02/07 1,323 1,325 1,233 1,248 225,500
2019/02/06 1,400 1,440 1,323 1,331 399,700
2019/02/05 1,523 1,530 1,462 1,530 135,700
2019/02/04 1,440 1,499 1,440 1,493 107,200
2019/02/01 1,390 1,465 1,390 1,421 64,700
2019/01/31 1,325 1,385 1,313 1,385 48,600
2019/01/30 1,382 1,398 1,307 1,321 96,900
2019/01/29 1,401 1,417 1,338 1,412 62,200
2019/01/28 1,353 1,423 1,351 1,410 45,200
2019/01/25 1,355 1,387 1,340 1,350 26,800
2019/01/24 1,334 1,355 1,303 1,348 30,300
2019/01/23 1,304 1,335 1,289 1,328 27,700
2019/01/22 1,346 1,365 1,310 1,326 26,900
2019/01/21 1,439 1,445 1,338 1,346 68,300
2019/01/18 1,401 1,443 1,381 1,420 79,900
2019/01/17 1,355 1,410 1,335 1,398 64,100
2019/01/16 1,338 1,358 1,301 1,324 24,100
2019/01/15 1,305 1,350 1,301 1,329 15,400
2019/01/11 1,302 1,322 1,282 1,306 34,200
2019/01/10 1,330 1,330 1,274 1,294 44,400
2019/01/09 1,353 1,369 1,322 1,332 26,200
2019/01/08 1,360 1,383 1,332 1,340 38,500
2019/01/07 1,331 1,376 1,318 1,352 38,100
2019/01/04 1,260 1,301 1,212 1,301 47,400

このページの先頭へ