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
2020/12/30 787 787 775 785 3,800
2020/12/29 768 778 765 778 12,100
2020/12/28 770 770 754 754 40,900
2020/12/25 760 769 759 765 11,900
2020/12/24 780 780 763 765 15,000
2020/12/23 782 786 777 784 3,600
2020/12/22 797 797 781 789 12,500
2020/12/21 790 800 789 797 5,400
2020/12/18 804 811 796 796 19,700
2020/12/17 814 818 803 804 4,600
2020/12/16 836 836 808 814 13,700
2020/12/15 835 850 832 836 25,100
2020/12/14 798 838 794 835 25,900
2020/12/11 762 810 762 794 31,100
2020/12/10 760 761 755 759 38,300
2020/12/09 746 756 746 751 5,500
2020/12/08 752 759 750 753 8,200
2020/12/07 772 772 756 759 14,000
2020/12/04 770 772 765 770 6,300
2020/12/03 775 777 770 774 3,500
2020/12/02 780 780 760 764 17,300
2020/12/01 774 781 760 760 19,600
2020/11/30 796 799 770 779 7,700
2020/11/27 785 795 783 793 7,500
2020/11/26 793 800 790 790 3,600
2020/11/25 795 802 790 793 9,000
2020/11/24 803 804 786 795 10,600
2020/11/20 803 807 799 802 1,900
2020/11/19 798 816 790 803 12,000
2020/11/18 808 825 803 821 10,200
2020/11/17 819 819 810 811 2,400
2020/11/16 809 823 806 821 7,600
2020/11/13 843 845 810 810 12,700
2020/11/12 852 852 822 848 14,400
2020/11/11 840 858 836 847 12,600
2020/11/10 860 863 847 856 22,700
2020/11/09 855 860 845 860 4,800
2020/11/06 840 856 835 856 4,500
2020/11/05 832 843 830 843 3,800
2020/11/04 826 833 820 824 2,300
2020/11/02 855 855 769 830 25,900
2020/10/30 836 856 836 855 11,200
2020/10/29 825 841 825 830 11,300
2020/10/28 845 849 839 849 3,100
2020/10/27 807 856 796 856 29,000
2020/10/26 846 847 815 815 8,000
2020/10/23 868 871 846 846 6,300
2020/10/22 886 886 868 874 5,400
2020/10/21 882 887 881 882 3,700
2020/10/20 885 887 877 882 5,400
2020/10/19 873 883 871 883 5,600
2020/10/16 890 890 875 876 15,000
2020/10/15 900 900 885 885 6,700
2020/10/14 908 908 892 898 6,700
2020/10/13 890 910 882 905 18,200
2020/10/12 885 887 880 887 10,000
2020/10/09 881 882 874 882 4,500
2020/10/08 876 881 873 881 7,100
2020/10/07 886 886 873 884 3,700
2020/10/06 893 898 885 886 7,000
2020/10/05 874 893 874 893 9,500
2020/10/02 888 891 857 860 22,400
2020/09/30 883 902 866 881 30,800
2020/09/29 886 902 883 888 15,900
2020/09/28 870 891 870 891 16,100
2020/09/25 897 900 860 863 18,100
2020/09/24 901 910 887 887 16,300
2020/09/23 900 901 877 901 20,100
2020/09/18 897 897 877 894 11,600
2020/09/17 868 898 864 890 16,500
2020/09/16 851 868 851 868 29,500
2020/09/15 830 841 826 829 4,000
2020/09/14 826 838 826 835 2,700
2020/09/11 838 838 825 829 12,100
2020/09/10 867 867 834 838 13,000
2020/09/09 861 865 852 858 11,800
2020/09/08 845 865 839 865 12,000
2020/09/07 836 843 833 841 12,700
2020/09/04 821 832 816 827 6,600
2020/09/03 831 837 825 830 11,300
2020/09/02 817 829 816 823 9,000
2020/09/01 807 814 805 809 6,500
2020/08/31 797 825 794 801 12,000
2020/08/28 805 805 775 791 13,000
2020/08/27 799 802 789 802 9,400
2020/08/26 803 803 791 791 8,000
2020/08/25 786 796 782 793 19,100
2020/08/24 755 793 755 784 21,500
2020/08/21 757 757 751 755 4,200
2020/08/20 752 757 749 756 2,900
2020/08/19 745 754 745 751 7,900
2020/08/18 740 747 732 741 9,200
2020/08/17 752 752 735 743 3,800
2020/08/14 747 757 741 745 11,900
2020/08/13 740 750 739 744 13,300
2020/08/12 771 771 732 732 31,800
2020/08/11 774 792 772 784 12,400
2020/08/07 773 777 766 774 11,400
2020/08/06 786 786 762 781 13,200
2020/08/05 787 798 772 791 5,500
2020/08/04 768 786 752 786 7,500
2020/08/03 759 776 737 776 9,900
2020/07/31 780 780 737 767 12,700
2020/07/30 775 775 758 765 7,800
2020/07/29 780 780 755 770 8,400
2020/07/28 787 787 773 780 8,100
2020/07/27 795 795 779 787 10,400
2020/07/22 835 835 800 800 12,800
2020/07/21 812 835 801 835 11,300
2020/07/20 837 837 817 818 5,200
2020/07/17 835 835 819 822 2,900
2020/07/16 830 830 818 820 3,700
2020/07/15 825 831 825 830 4,800
2020/07/14 845 846 814 828 5,900
2020/07/13 835 845 822 845 7,300
2020/07/10 841 844 820 820 4,700
2020/07/09 856 856 846 848 4,000
2020/07/08 843 857 843 851 3,100
2020/07/07 860 860 830 843 12,800
2020/07/06 833 858 826 858 6,100
2020/07/03 833 838 818 838 6,000
2020/07/02 818 832 816 818 8,300
2020/07/01 829 831 816 822 7,300
2020/06/30 862 865 825 829 7,500
2020/06/29 807 860 807 850 22,200
2020/06/26 848 848 818 822 8,900
2020/06/25 842 857 833 848 8,700
2020/06/24 850 859 840 842 7,800
2020/06/23 841 850 839 844 8,900
2020/06/22 845 855 830 846 8,100
2020/06/19 825 844 821 844 5,900
2020/06/18 830 842 823 829 3,100
2020/06/17 834 847 824 845 4,800
2020/06/16 798 832 798 826 9,800
2020/06/15 848 848 797 797 12,100
2020/06/12 830 848 822 848 21,500
2020/06/11 865 865 839 856 13,400
2020/06/10 863 877 855 859 12,800
2020/06/09 879 879 856 878 6,500
2020/06/08 875 878 864 878 7,000
2020/06/05 884 884 865 865 9,700
2020/06/04 868 881 855 877 14,100
2020/06/03 874 874 843 871 13,100
2020/06/02 835 874 832 867 22,500
2020/06/01 856 863 833 843 12,000
2020/05/29 871 877 851 851 17,300
2020/05/28 881 895 867 871 75,100
2020/05/27 905 941 880 941 34,000
2020/05/26 923 941 890 906 19,800
2020/05/25 902 922 887 920 18,300
2020/05/22 915 923 889 892 12,000
2020/05/21 922 934 883 930 23,900
2020/05/20 920 942 920 930 14,400
2020/05/19 929 929 910 917 17,200
2020/05/18 876 922 872 922 26,300
2020/05/15 868 875 851 863 12,000
2020/05/14 886 897 869 874 17,500
2020/05/13 852 883 850 883 11,700
2020/05/12 889 894 872 873 16,700
2020/05/11 877 890 857 889 26,700
2020/05/08 867 867 832 859 17,700
2020/05/07 792 870 792 868 44,700
2020/05/01 785 793 774 793 16,200
2020/04/30 790 800 765 800 40,100
2020/04/28 818 818 763 779 72,700
2020/04/27 793 819 775 818 43,900
2020/04/24 750 785 749 785 33,100
2020/04/23 690 756 690 756 50,700
2020/04/22 677 686 658 686 17,700
2020/04/21 690 700 660 667 26,600
2020/04/20 670 691 669 691 20,300
2020/04/17 691 700 678 680 24,300
2020/04/16 661 679 655 677 18,700
2020/04/15 671 699 661 675 27,100
2020/04/14 653 677 649 656 28,400
2020/04/13 635 664 635 651 23,900
2020/04/10 650 652 616 634 46,700
2020/04/09 631 665 631 659 26,100
2020/04/08 643 658 614 637 33,000
2020/04/07 633 635 597 635 31,600
2020/04/06 563 617 557 613 28,600
2020/04/03 601 618 573 575 22,500
2020/04/02 598 626 592 601 16,600
2020/04/01 621 632 590 598 32,800
2020/03/31 635 645 616 622 14,500
2020/03/30 650 650 613 635 17,200
2020/03/27 612 654 612 654 17,400
2020/03/26 610 628 592 612 26,000
2020/03/25 622 627 598 625 22,300
2020/03/24 601 619 601 605 31,900
2020/03/23 582 620 539 613 56,400
2020/03/19 584 584 506 552 53,100
2020/03/18 530 592 530 554 69,000
2020/03/17 486 534 470 522 65,100
2020/03/16 515 523 490 491 31,000
2020/03/13 495 518 483 497 59,700
2020/03/12 588 613 547 555 68,000
2020/03/11 610 623 606 608 44,200
2020/03/10 604 621 590 620 73,800
2020/03/09 649 659 614 634 48,000
2020/03/06 711 728 689 689 30,800
2020/03/05 765 767 729 733 19,100
2020/03/04 720 753 716 739 26,500
2020/03/03 784 784 720 727 30,500
2020/03/02 737 774 705 724 53,900
2020/02/28 758 773 735 738 62,600
2020/02/27 848 848 803 803 22,700
2020/02/26 831 848 817 848 21,500
2020/02/25 834 855 834 846 22,000
2020/02/21 867 908 867 904 15,500
2020/02/20 891 903 874 882 14,200
2020/02/19 878 903 878 891 14,000
2020/02/18 901 901 875 884 15,400
2020/02/17 925 925 896 901 17,700
2020/02/14 922 935 904 922 25,400
2020/02/13 921 944 893 907 42,900
2020/02/12 879 964 878 915 79,600
2020/02/10 825 878 825 878 47,600
2020/02/07 904 910 880 880 9,900
2020/02/06 890 903 889 900 11,900
2020/02/05 877 894 877 880 16,700
2020/02/04 843 875 841 874 14,900
2020/02/03 833 859 831 854 15,600
2020/01/31 822 849 822 848 31,000
2020/01/30 877 881 820 829 48,900
2020/01/29 887 889 864 877 31,800
2020/01/28 881 884 868 877 16,200
2020/01/27 900 919 883 885 28,000
2020/01/24 934 934 906 909 19,200
2020/01/23 947 949 928 929 10,800
2020/01/22 958 963 943 943 19,300
2020/01/21 930 970 926 967 35,300
2020/01/20 924 929 922 922 11,700
2020/01/17 924 931 922 924 14,600
2020/01/16 940 940 921 924 6,400
2020/01/15 933 942 931 939 12,600
2020/01/14 948 948 932 938 12,900
2020/01/10 921 947 921 940 13,600
2020/01/09 930 938 919 919 11,500
2020/01/08 941 943 900 926 22,200
2020/01/07 939 950 934 937 17,100
2020/01/06 917 934 903 922 16,500

このページの先頭へ