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 |
|---|---|---|---|---|---|
| 2025/08/01 | 301 | 302 | 298 | 301 | 36,600 |
| 2025/07/31 | 298 | 302 | 295 | 302 | 109,900 |
| 2025/07/30 | 300 | 300 | 297 | 298 | 46,200 |
| 2025/07/29 | 301 | 302 | 296 | 298 | 88,400 |
| 2025/07/28 | 299 | 303 | 296 | 301 | 115,100 |
| 2025/07/25 | 297 | 299 | 295 | 297 | 86,500 |
| 2025/07/24 | 296 | 299 | 293 | 295 | 137,900 |
| 2025/07/23 | 290 | 295 | 285 | 293 | 125,200 |
| 2025/07/22 | 296 | 299 | 288 | 289 | 327,400 |
| 2025/07/18 | 300 | 303 | 297 | 298 | 100,800 |
| 2025/07/17 | 299 | 303 | 298 | 300 | 133,200 |
| 2025/07/16 | 302 | 302 | 292 | 299 | 179,300 |
| 2025/07/15 | 303 | 305 | 298 | 301 | 280,200 |
| 2025/07/14 | 304 | 306 | 301 | 303 | 185,800 |
| 2025/07/11 | 308 | 310 | 304 | 304 | 107,700 |
| 2025/07/10 | 309 | 310 | 305 | 308 | 67,100 |
| 2025/07/09 | 308 | 310 | 305 | 310 | 72,300 |
| 2025/07/08 | 307 | 310 | 304 | 307 | 83,700 |
| 2025/07/07 | 305 | 309 | 304 | 307 | 89,700 |
| 2025/07/04 | 307 | 307 | 303 | 305 | 81,200 |
| 2025/07/03 | 301 | 307 | 301 | 305 | 115,500 |
| 2025/07/02 | 311 | 313 | 301 | 301 | 218,800 |
| 2025/07/01 | 308 | 319 | 301 | 313 | 319,800 |
| 2025/06/30 | 313 | 313 | 306 | 308 | 115,600 |
| 2025/06/27 | 311 | 316 | 305 | 308 | 194,000 |
| 2025/06/26 | 316 | 317 | 300 | 306 | 407,500 |
| 2025/06/25 | 335 | 336 | 312 | 312 | 506,000 |
| 2025/06/24 | 349 | 350 | 335 | 336 | 392,900 |
| 2025/06/23 | 350 | 366 | 344 | 365 | 182,800 |
| 2025/06/20 | 355 | 360 | 352 | 355 | 98,800 |
| 2025/06/19 | 359 | 367 | 352 | 359 | 196,800 |
| 2025/06/18 | 354 | 364 | 348 | 357 | 216,000 |
| 2025/06/17 | 341 | 356 | 338 | 355 | 185,900 |
| 2025/06/16 | 330 | 345 | 326 | 341 | 189,800 |
| 2025/06/13 | 345 | 347 | 325 | 326 | 235,400 |
| 2025/06/12 | 335 | 343 | 335 | 341 | 108,300 |
| 2025/06/11 | 331 | 341 | 331 | 338 | 117,700 |
| 2025/06/10 | 339 | 339 | 330 | 330 | 123,000 |
| 2025/06/09 | 332 | 342 | 332 | 335 | 104,800 |
| 2025/06/06 | 346 | 349 | 334 | 336 | 169,300 |
| 2025/06/05 | 360 | 360 | 347 | 347 | 173,700 |
| 2025/06/04 | 364 | 370 | 357 | 363 | 280,300 |
| 2025/06/03 | 337 | 367 | 335 | 361 | 403,300 |
| 2025/06/02 | 339 | 340 | 336 | 338 | 96,000 |
| 2025/05/30 | 344 | 346 | 334 | 337 | 150,500 |
| 2025/05/29 | 353 | 353 | 338 | 347 | 210,700 |
| 2025/05/28 | 340 | 353 | 340 | 353 | 287,200 |
| 2025/05/27 | 325 | 339 | 325 | 338 | 306,700 |
| 2025/05/26 | 313 | 327 | 305 | 322 | 276,300 |
| 2025/05/23 | 297 | 322 | 291 | 312 | 1,792,500 |
| 2025/05/22 | 293 | 305 | 289 | 299 | 367,400 |
| 2025/05/21 | 307 | 310 | 299 | 299 | 268,200 |
| 2025/05/20 | 323 | 323 | 302 | 304 | 317,600 |
| 2025/05/19 | 311 | 341 | 305 | 315 | 1,649,900 |
| 2025/05/16 | 345 | 345 | 307 | 313 | 528,600 |
| 2025/05/15 | 338 | 355 | 336 | 343 | 477,200 |
| 2025/05/14 | 338 | 341 | 323 | 340 | 289,100 |
| 2025/05/13 | 329 | 345 | 318 | 338 | 667,100 |
| 2025/05/12 | 322 | 340 | 314 | 322 | 553,600 |
| 2025/05/09 | 320 | 325 | 312 | 317 | 251,000 |
| 2025/05/08 | 318 | 355 | 310 | 323 | 1,498,000 |
| 2025/05/07 | 314 | 319 | 307 | 317 | 102,400 |
| 2025/05/02 | 310 | 312 | 303 | 312 | 166,900 |
| 2025/05/01 | 321 | 324 | 309 | 312 | 131,800 |
| 2025/04/30 | 307 | 323 | 306 | 320 | 246,800 |
| 2025/04/28 | 303 | 306 | 299 | 306 | 92,800 |
| 2025/04/25 | 298 | 302 | 298 | 302 | 92,800 |
| 2025/04/24 | 301 | 303 | 293 | 297 | 183,400 |
| 2025/04/23 | 293 | 302 | 293 | 302 | 173,300 |
| 2025/04/22 | 301 | 301 | 289 | 291 | 940,900 |
| 2025/04/21 | 302 | 304 | 300 | 303 | 54,700 |
| 2025/04/18 | 302 | 306 | 298 | 300 | 123,600 |
| 2025/04/17 | 298 | 303 | 293 | 302 | 141,600 |
| 2025/04/16 | 290 | 302 | 284 | 294 | 245,700 |
| 2025/04/15 | 277 | 296 | 277 | 286 | 219,600 |
| 2025/04/14 | 276 | 280 | 273 | 274 | 76,900 |
| 2025/04/11 | 265 | 279 | 265 | 276 | 198,800 |
| 2025/04/10 | 266 | 275 | 263 | 270 | 283,900 |
| 2025/04/09 | 243 | 249 | 234 | 242 | 216,900 |
| 2025/04/08 | 237 | 262 | 237 | 247 | 369,200 |
| 2025/04/07 | 220 | 234 | 214 | 218 | 553,100 |
| 2025/04/04 | 268 | 274 | 235 | 257 | 580,200 |
| 2025/04/03 | 265 | 286 | 265 | 276 | 172,300 |
| 2025/04/02 | 287 | 289 | 284 | 287 | 73,100 |
| 2025/04/01 | 291 | 294 | 287 | 287 | 76,500 |
| 2025/03/31 | 295 | 295 | 285 | 289 | 138,400 |
| 2025/03/28 | 291 | 298 | 289 | 297 | 80,800 |
| 2025/03/27 | 297 | 298 | 291 | 295 | 108,900 |
| 2025/03/26 | 292 | 299 | 292 | 298 | 92,800 |
| 2025/03/25 | 291 | 295 | 291 | 292 | 66,100 |
| 2025/03/24 | 295 | 296 | 291 | 292 | 126,900 |
| 2025/03/21 | 296 | 297 | 292 | 295 | 180,600 |
| 2025/03/19 | 302 | 302 | 299 | 299 | 140,000 |
| 2025/03/18 | 308 | 310 | 301 | 304 | 142,700 |
| 2025/03/17 | 307 | 313 | 306 | 308 | 134,800 |
| 2025/03/14 | 302 | 307 | 299 | 307 | 193,300 |
| 2025/03/13 | 307 | 311 | 302 | 303 | 127,900 |
| 2025/03/12 | 304 | 312 | 304 | 306 | 105,900 |
| 2025/03/11 | 305 | 307 | 295 | 305 | 258,800 |
| 2025/03/10 | 306 | 311 | 302 | 309 | 134,700 |
| 2025/03/07 | 314 | 314 | 306 | 306 | 133,900 |
| 2025/03/06 | 318 | 324 | 315 | 316 | 147,400 |
| 2025/03/05 | 314 | 317 | 303 | 314 | 203,100 |
| 2025/03/04 | 319 | 321 | 303 | 314 | 376,200 |
| 2025/03/03 | 337 | 342 | 320 | 324 | 282,700 |
| 2025/02/28 | 348 | 351 | 332 | 337 | 202,800 |
| 2025/02/27 | 343 | 350 | 339 | 347 | 174,700 |
| 2025/02/26 | 350 | 355 | 339 | 343 | 258,300 |
| 2025/02/25 | 352 | 360 | 346 | 349 | 291,300 |
| 2025/02/21 | 363 | 364 | 356 | 360 | 142,200 |
| 2025/02/20 | 359 | 367 | 357 | 357 | 94,600 |
| 2025/02/19 | 362 | 367 | 354 | 362 | 269,400 |
| 2025/02/18 | 346 | 359 | 346 | 356 | 362,600 |
| 2025/02/17 | 346 | 363 | 339 | 340 | 384,400 |
| 2025/02/14 | 380 | 382 | 339 | 345 | 693,100 |
| 2025/02/13 | 376 | 383 | 369 | 378 | 302,000 |
| 2025/02/12 | 370 | 383 | 365 | 382 | 365,200 |
| 2025/02/10 | 363 | 377 | 361 | 370 | 428,200 |
| 2025/02/07 | 364 | 369 | 355 | 363 | 312,700 |
| 2025/02/06 | 369 | 373 | 364 | 368 | 267,300 |
| 2025/02/05 | 370 | 376 | 363 | 372 | 393,100 |
| 2025/02/04 | 423 | 425 | 362 | 367 | 2,507,900 |
| 2025/02/03 | 438 | 438 | 413 | 415 | 410,700 |
| 2025/01/31 | 431 | 457 | 430 | 439 | 340,700 |
| 2025/01/30 | 450 | 454 | 434 | 434 | 509,700 |
| 2025/01/29 | 450 | 466 | 433 | 454 | 935,800 |
| 2025/01/28 | 461 | 466 | 431 | 454 | 1,589,900 |
| 2025/01/27 | 493 | 508 | 481 | 485 | 1,309,600 |
| 2025/01/24 | 445 | 522 | 442 | 503 | 3,519,800 |
| 2025/01/23 | 424 | 449 | 420 | 442 | 564,900 |
| 2025/01/22 | 408 | 428 | 408 | 419 | 447,800 |
| 2025/01/21 | 429 | 429 | 398 | 401 | 600,700 |
| 2025/01/20 | 409 | 434 | 401 | 430 | 334,700 |
| 2025/01/17 | 397 | 407 | 393 | 406 | 347,100 |
| 2025/01/16 | 390 | 402 | 388 | 394 | 322,400 |
| 2025/01/15 | 368 | 389 | 368 | 389 | 322,000 |
| 2025/01/14 | 376 | 383 | 366 | 369 | 285,700 |
| 2025/01/10 | 365 | 378 | 362 | 375 | 229,400 |
| 2025/01/09 | 366 | 375 | 362 | 371 | 246,900 |
| 2025/01/08 | 356 | 372 | 356 | 369 | 317,600 |
| 2025/01/07 | 364 | 364 | 353 | 356 | 503,700 |
| 2025/01/06 | 357 | 385 | 351 | 362 | 550,100 |
| 2024/12/30 | 350 | 366 | 346 | 358 | 420,000 |
| 2024/12/27 | 334 | 348 | 332 | 342 | 281,200 |
| 2024/12/26 | 319 | 337 | 319 | 332 | 334,900 |
| 2024/12/25 | 319 | 325 | 314 | 317 | 312,900 |
| 2024/12/24 | 326 | 326 | 315 | 318 | 167,300 |
| 2024/12/23 | 317 | 327 | 307 | 324 | 615,000 |
| 2024/12/20 | 327 | 333 | 317 | 318 | 177,300 |
| 2024/12/19 | 334 | 334 | 325 | 327 | 211,700 |
| 2024/12/18 | 343 | 345 | 335 | 338 | 202,300 |
| 2024/12/17 | 333 | 349 | 333 | 342 | 263,600 |
| 2024/12/16 | 345 | 347 | 334 | 336 | 260,100 |
| 2024/12/13 | 350 | 362 | 347 | 353 | 384,100 |
| 2024/12/12 | 348 | 349 | 340 | 346 | 197,900 |
| 2024/12/11 | 328 | 352 | 324 | 347 | 940,700 |
| 2024/12/10 | 335 | 335 | 327 | 327 | 123,700 |
| 2024/12/09 | 324 | 340 | 324 | 335 | 965,900 |
| 2024/12/06 | 324 | 324 | 316 | 320 | 231,700 |
| 2024/12/05 | 319 | 329 | 319 | 327 | 384,000 |
| 2024/12/04 | 345 | 345 | 322 | 323 | 1,268,500 |
| 2024/12/03 | 337 | 341 | 331 | 337 | 171,700 |
| 2024/12/02 | 336 | 344 | 327 | 337 | 1,203,200 |
| 2024/11/29 | 321 | 355 | 321 | 340 | 533,100 |
| 2024/11/28 | 344 | 351 | 322 | 322 | 887,400 |
| 2024/11/27 | 374 | 374 | 353 | 359 | 421,100 |
| 2024/11/26 | 372 | 375 | 352 | 370 | 568,700 |
| 2024/11/25 | 340 | 372 | 336 | 367 | 1,180,900 |
| 2024/11/22 | 316 | 340 | 312 | 338 | 629,100 |
| 2024/11/21 | 314 | 323 | 309 | 309 | 204,400 |
| 2024/11/20 | 318 | 326 | 310 | 320 | 274,400 |
| 2024/11/19 | 295 | 328 | 295 | 318 | 746,000 |
| 2024/11/18 | 288 | 308 | 282 | 291 | 333,600 |
| 2024/11/15 | 294 | 294 | 263 | 282 | 411,400 |
| 2024/11/14 | 303 | 303 | 288 | 294 | 234,100 |
| 2024/11/13 | 297 | 303 | 297 | 300 | 135,000 |
| 2024/11/12 | 303 | 312 | 299 | 300 | 233,500 |
| 2024/11/11 | 281 | 312 | 281 | 308 | 755,400 |
| 2024/11/08 | 285 | 287 | 278 | 278 | 71,800 |
| 2024/11/07 | 278 | 289 | 277 | 284 | 193,900 |
| 2024/11/06 | 275 | 278 | 267 | 275 | 149,900 |
| 2024/11/05 | 283 | 283 | 275 | 276 | 67,300 |
| 2024/11/01 | 278 | 286 | 277 | 284 | 133,800 |
| 2024/10/31 | 275 | 284 | 275 | 283 | 131,500 |
| 2024/10/30 | 267 | 289 | 267 | 281 | 309,500 |
| 2024/10/29 | 251 | 267 | 251 | 265 | 173,900 |
| 2024/10/28 | 246 | 254 | 245 | 250 | 149,900 |
| 2024/10/25 | 255 | 257 | 251 | 251 | 103,800 |
| 2024/10/24 | 259 | 260 | 249 | 259 | 142,000 |
| 2024/10/23 | 260 | 260 | 254 | 254 | 108,300 |
| 2024/10/22 | 269 | 273 | 259 | 259 | 107,800 |
| 2024/10/21 | 263 | 272 | 263 | 268 | 130,600 |
| 2024/10/18 | 266 | 267 | 262 | 263 | 94,600 |
| 2024/10/17 | 270 | 274 | 267 | 268 | 111,700 |
| 2024/10/16 | 271 | 276 | 269 | 275 | 130,500 |
| 2024/10/15 | 275 | 277 | 271 | 272 | 123,900 |
| 2024/10/11 | 278 | 282 | 276 | 277 | 120,600 |
| 2024/10/10 | 288 | 289 | 278 | 280 | 182,200 |
| 2024/10/09 | 278 | 286 | 275 | 286 | 149,800 |
| 2024/10/08 | 279 | 282 | 275 | 278 | 149,600 |