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

ＥＮＥＣＨＡＮＧＥ(4169)の株価時系列情報

ＥＮＥＣＨＡＮＧＥ(4169)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
2026/08/07 240 256 212 249 1,090,100
2026/08/06 241 245 236 241 305,900
2026/08/05 241 250 240 242 552,300
2026/08/04 238 245 237 241 315,100
2026/08/03 237 240 228 238 551,800
2026/07/31 221 242 219 239 776,100
2026/07/30 216 225 213 224 431,300
2026/07/29 218 221 208 216 648,200
2026/07/28 225 225 215 218 554,600
2026/07/27 217 226 216 226 459,400
2026/07/24 224 226 217 220 355,600
2026/07/23 225 228 224 226 248,900
2026/07/22 223 228 217 228 541,700
2026/07/21 220 228 219 223 684,400
2026/07/17 220 221 212 220 775,300
2026/07/16 228 230 218 221 877,800
2026/07/15 210 229 209 226 1,227,700
2026/07/14 211 218 211 215 765,300
2026/07/13 213 223 212 216 798,400
2026/07/10 198 220 197 213 848,800
2026/07/09 200 203 192 203 760,400
2026/07/08 213 216 201 202 704,500
2026/07/07 211 223 208 214 862,500
2026/07/06 210 217 206 213 829,400
2026/07/03 211 214 200 210 913,700
2026/07/02 200 215 199 208 1,756,000
2026/07/01 183 198 182 196 923,000
2026/06/30 177 193 176 186 1,104,500
2026/06/29 175 180 171 178 854,700
2026/06/26 170 176 169 170 1,778,100
2026/06/25 167 176 161 175 2,865,700
2026/06/24 168 182 167 170 1,810,700
2026/06/23 191 191 164 165 4,629,000
2026/06/22 166 210 164 190 9,938,900
2026/06/19 168 169 161 162 364,100
2026/06/18 171 172 165 170 401,600
2026/06/17 175 177 170 170 376,600
2026/06/16 178 178 163 171 839,400
2026/06/15 187 188 178 179 527,900
2026/06/12 183 191 180 185 466,500
2026/06/11 182 183 177 182 484,300
2026/06/10 188 188 180 187 485,700
2026/06/09 189 190 184 186 448,300
2026/06/08 193 194 184 186 959,800
2026/06/05 198 206 198 200 842,900
2026/06/04 197 201 193 195 619,600
2026/06/03 196 203 188 201 902,300
2026/06/02 206 206 197 200 811,600
2026/06/01 213 215 202 204 857,000
2026/05/29 214 221 212 214 469,600
2026/05/28 209 216 202 213 684,500
2026/05/27 220 220 206 209 1,175,400
2026/05/26 240 242 217 220 1,245,000
2026/05/25 237 242 230 235 732,600
2026/05/22 246 248 223 231 1,857,400
2026/05/21 257 262 240 248 850,500
2026/05/20 259 265 242 255 1,784,700
2026/05/19 288 291 270 273 1,041,300
2026/05/18 300 305 279 281 1,059,800
2026/05/15 359 370 276 294 2,853,200
2026/05/14 363 363 347 355 628,300
2026/05/13 355 370 352 363 603,100
2026/05/12 378 381 351 355 919,600
2026/05/11 375 386 362 383 1,188,700
2026/05/08 347 390 344 381 2,619,200
2026/05/07 329 340 316 340 854,100
2026/05/01 305 335 303 331 1,583,900
2026/04/30 316 317 300 307 1,022,900
2026/04/28 315 322 310 315 872,000
2026/04/27 331 332 305 308 1,738,000
2026/04/24 313 345 313 333 2,378,900
2026/04/23 311 323 299 312 1,155,200
2026/04/22 303 325 297 314 1,590,300
2026/04/21 305 306 299 303 556,900
2026/04/20 301 308 295 301 860,100
2026/04/17 308 315 302 304 831,600
2026/04/16 327 332 309 311 978,400
2026/04/15 319 334 319 323 1,403,400
2026/04/14 313 319 306 317 906,500
2026/04/13 288 311 282 309 1,086,800
2026/04/10 302 302 282 287 910,600
2026/04/09 309 313 292 303 1,129,500
2026/04/08 312 318 300 310 1,466,900
2026/04/07 316 330 300 304 1,900,000
2026/04/06 310 319 303 314 1,761,100
2026/04/03 297 336 295 317 5,058,600
2026/03/27 253 304 250 276 5,037,800
2026/03/26 271 277 249 253 1,193,800
2026/03/25 254 278 253 277 1,346,400
2026/03/24 248 256 242 252 1,175,800
2026/03/23 251 287 242 243 2,925,900
2026/03/19 257 299 253 257 7,163,700
2026/03/18 253 256 252 255 245,600
2026/03/17 250 265 247 251 513,400
2026/03/16 251 255 248 249 129,500
2026/03/13 249 251 245 250 169,200
2026/03/12 262 263 251 254 118,700
2026/03/11 259 266 258 262 113,200
2026/03/10 254 261 249 258 105,500
2026/03/09 247 253 240 248 209,600
2026/03/06 253 262 251 260 169,100
2026/03/05 239 255 239 254 275,400
2026/03/04 246 246 227 232 776,400
2026/03/03 259 260 250 250 258,700
2026/03/02 259 263 254 263 250,000
2026/02/27 260 267 260 266 202,900
2026/02/26 256 280 256 264 430,700
2026/02/25 255 261 253 258 100,300
2026/02/24 260 260 250 252 193,200
2026/02/20 268 268 256 259 195,200
2026/02/19 278 278 265 268 139,900
2026/02/18 270 278 267 273 140,900
2026/02/17 270 274 264 267 146,100
2026/02/16 255 274 252 273 305,100
2026/02/13 262 262 251 254 376,100
2026/02/12 268 270 261 265 302,800
2026/02/10 263 282 262 264 697,100
2026/02/09 294 294 260 260 914,100
2026/02/06 285 323 269 289 1,347,500
2026/02/05 284 287 279 285 143,300
2026/02/04 285 285 277 282 125,200
2026/02/03 282 288 279 287 98,400
2026/02/02 284 289 279 282 104,400
2026/01/30 278 285 276 281 84,200
2026/01/29 281 281 276 278 80,900
2026/01/28 286 286 280 281 44,200
2026/01/27 285 285 279 284 59,800
2026/01/26 298 298 283 284 192,700
2026/01/23 275 298 275 298 297,000
2026/01/22 276 279 274 274 46,300
2026/01/21 278 280 274 276 92,800
2026/01/20 287 289 280 282 75,600
2026/01/19 284 288 282 286 83,900
2026/01/16 290 292 282 285 82,100
2026/01/15 280 293 280 293 121,900
2026/01/14 286 287 280 282 107,600
2026/01/13 296 296 283 286 120,100
2026/01/09 295 295 287 293 93,200
2026/01/08 298 299 291 293 94,600
2026/01/07 296 297 291 292 78,300
2026/01/06 285 297 285 295 166,200
2026/01/05 286 288 281 284 102,500
2025/12/30 288 290 284 288 140,800
2025/12/29 283 293 277 291 197,300
2025/12/26 286 287 279 280 225,400
2025/12/25 275 290 275 285 241,800
2025/12/24 275 279 269 275 171,800
2025/12/23 258 281 258 275 371,700
2025/12/22 266 268 259 259 99,100
2025/12/19 255 270 254 265 321,000
2025/12/18 250 253 247 251 1,973,600
2025/12/17 255 255 248 252 195,400
2025/12/16 265 268 255 256 592,500
2025/12/15 261 274 257 269 273,500
2025/12/12 263 268 259 261 930,500
2025/12/11 264 270 261 265 187,900
2025/12/10 269 270 263 264 2,047,900
2025/12/09 273 276 268 270 135,800
2025/12/08 275 279 272 275 104,700
2025/12/05 271 278 271 277 69,600
2025/12/04 271 277 270 274 567,400
2025/12/03 272 275 270 275 781,300
2025/12/02 282 283 272 272 144,800
2025/12/01 300 300 281 281 1,182,500
2025/11/28 295 305 294 298 187,000
2025/11/27 283 297 283 294 198,100
2025/11/26 274 283 270 282 127,200
2025/11/25 282 283 271 272 208,000
2025/11/21 276 280 273 280 154,200
2025/11/20 286 287 277 280 86,600
2025/11/19 281 284 276 282 82,900
2025/11/18 291 291 281 282 269,700
2025/11/17 296 297 288 291 165,600
2025/11/14 298 303 290 295 236,200
2025/11/13 310 310 295 297 345,600
2025/11/12 309 315 307 307 194,800
2025/11/11 322 327 307 311 237,700
2025/11/10 328 332 317 323 294,500
2025/11/07 317 336 301 308 566,500
2025/11/06 326 326 313 316 159,900
2025/11/05 310 323 305 322 132,900
2025/11/04 325 325 313 313 111,200
2025/10/31 315 324 315 323 116,500
2025/10/30 309 317 309 313 99,000
2025/10/29 318 318 308 309 203,500
2025/10/28 330 330 318 321 155,700
2025/10/27 330 337 328 332 139,300
2025/10/24 338 338 326 327 113,900
2025/10/23 345 345 328 332 177,800
2025/10/22 330 349 330 345 218,800
2025/10/21 330 333 328 333 125,900
2025/10/20 329 335 326 328 125,500
2025/10/17 337 337 323 323 216,800
2025/10/16 342 344 334 336 102,100
2025/10/15 327 339 327 338 104,100
2025/10/14 334 336 322 325 360,700
2025/10/10 355 355 340 342 186,600
2025/10/09 349 355 347 355 85,600
2025/10/08 351 354 345 348 110,100
2025/10/07 346 347 336 343 220,700

このページの先頭へ