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
2023/12/29 1,005 1,035 1,002 1,035 259,800
2023/12/28 1,030 1,030 1,005 1,012 152,200
2023/12/27 996 1,030 996 1,030 264,600
2023/12/26 988 1,013 987 989 163,500
2023/12/25 998 1,006 991 997 183,300
2023/12/22 1,000 1,011 988 990 208,100
2023/12/21 1,004 1,010 993 999 194,100
2023/12/20 1,030 1,059 1,016 1,021 303,200
2023/12/19 978 1,024 978 1,021 245,800
2023/12/18 1,000 1,007 970 993 302,100
2023/12/15 1,004 1,015 993 1,008 143,900
2023/12/14 1,039 1,049 998 1,005 247,000
2023/12/13 1,005 1,020 995 1,020 176,900
2023/12/12 1,040 1,047 997 1,005 273,700
2023/12/11 1,016 1,040 1,016 1,033 202,800
2023/12/08 1,047 1,070 1,018 1,020 395,500
2023/12/07 1,110 1,121 1,065 1,067 338,800
2023/12/06 1,095 1,111 1,085 1,110 265,000
2023/12/05 1,113 1,124 1,083 1,084 233,600
2023/12/04 1,105 1,129 1,075 1,115 776,400
2023/12/01 1,060 1,075 1,039 1,045 245,800
2023/11/30 1,088 1,103 1,050 1,060 347,800
2023/11/29 1,094 1,119 1,082 1,084 405,300
2023/11/28 1,112 1,117 1,072 1,078 256,400
2023/11/27 1,120 1,129 1,072 1,087 300,300
2023/11/24 1,124 1,153 1,117 1,121 251,500
2023/11/22 1,138 1,159 1,116 1,120 353,900
2023/11/21 1,131 1,179 1,127 1,139 450,900
2023/11/20 1,110 1,152 1,110 1,126 374,700
2023/11/17 1,100 1,125 1,074 1,117 448,900
2023/11/16 1,093 1,118 1,076 1,112 425,000
2023/11/15 1,153 1,174 1,096 1,105 966,300
2023/11/14 1,111 1,140 1,086 1,109 582,000
2023/11/13 1,127 1,158 1,064 1,122 1,915,000
2023/11/10 1,000 1,050 985 1,042 686,900
2023/11/09 990 1,000 962 996 497,900
2023/11/08 1,015 1,029 993 998 321,200
2023/11/07 1,020 1,020 998 1,009 309,900
2023/11/06 1,015 1,041 1,008 1,038 493,300
2023/11/02 945 996 943 994 453,700
2023/11/01 954 955 925 934 292,500
2023/10/31 930 947 919 943 266,500
2023/10/30 906 970 902 937 669,200
2023/10/27 860 906 858 900 650,500
2023/10/26 860 877 852 860 524,500
2023/10/25 906 906 872 882 358,000
2023/10/24 856 915 818 906 832,800
2023/10/23 911 919 843 850 944,000
2023/10/20 939 954 925 925 376,900
2023/10/19 921 966 920 954 432,300
2023/10/18 948 961 931 947 621,000
2023/10/17 962 995 954 973 429,200
2023/10/16 997 997 920 932 665,800
2023/10/13 995 1,015 988 1,000 674,300
2023/10/12 998 1,001 986 1,001 530,700
2023/10/11 1,003 1,010 993 1,000 434,200
2023/10/10 1,021 1,025 992 998 916,000
2023/10/06 1,012 1,015 991 1,010 689,400
2023/10/05 1,035 1,044 1,013 1,026 343,800
2023/10/04 1,074 1,074 1,016 1,026 565,800
2023/10/03 1,121 1,125 1,100 1,100 240,800
2023/10/02 1,148 1,150 1,122 1,138 296,400
2023/09/29 1,152 1,181 1,142 1,149 312,000
2023/09/28 1,137 1,152 1,130 1,141 228,900
2023/09/27 1,110 1,137 1,100 1,137 199,900
2023/09/26 1,131 1,140 1,106 1,106 173,800
2023/09/25 1,130 1,147 1,125 1,134 207,800
2023/09/22 1,091 1,162 1,090 1,154 425,900
2023/09/21 1,107 1,125 1,092 1,117 313,000
2023/09/20 1,160 1,165 1,117 1,117 412,100
2023/09/19 1,132 1,155 1,112 1,155 445,400
2023/09/15 1,120 1,124 1,086 1,124 458,100
2023/09/14 1,105 1,127 1,100 1,118 398,900
2023/09/13 1,143 1,152 1,127 1,129 232,300
2023/09/12 1,169 1,181 1,134 1,158 429,300
2023/09/11 1,195 1,199 1,166 1,173 515,700
2023/09/08 1,222 1,272 1,215 1,216 801,500
2023/09/07 1,223 1,253 1,213 1,230 395,600
2023/09/06 1,271 1,275 1,236 1,236 953,000
2023/09/05 1,253 1,325 1,251 1,300 1,619,600
2023/09/04 1,237 1,247 1,210 1,210 347,800
2023/09/01 1,214 1,248 1,210 1,241 305,000
2023/08/31 1,269 1,271 1,226 1,230 515,700
2023/08/30 1,348 1,353 1,265 1,274 1,253,900
2023/08/29 1,238 1,329 1,227 1,327 1,780,100
2023/08/28 1,239 1,332 1,214 1,225 3,485,500
2023/08/25 1,118 1,171 1,106 1,141 557,600
2023/08/24 1,143 1,172 1,106 1,119 728,900
2023/08/23 1,068 1,082 1,052 1,076 231,000
2023/08/22 1,064 1,097 1,057 1,064 403,100
2023/08/21 1,040 1,069 1,017 1,054 433,200
2023/08/18 1,066 1,075 1,034 1,040 547,000
2023/08/17 1,032 1,093 999 1,093 1,123,700
2023/08/16 1,070 1,086 1,027 1,027 886,800
2023/08/15 1,145 1,157 1,056 1,073 1,121,600
2023/08/14 1,306 1,306 1,129 1,129 1,693,900
2023/08/10 1,240 1,258 1,232 1,249 421,500
2023/08/09 1,262 1,278 1,245 1,264 316,400
2023/08/08 1,291 1,303 1,274 1,280 212,200
2023/08/07 1,261 1,282 1,246 1,281 220,800
2023/08/04 1,248 1,272 1,230 1,272 222,000
2023/08/03 1,291 1,309 1,258 1,258 349,900
2023/08/02 1,288 1,323 1,285 1,310 223,600
2023/08/01 1,280 1,306 1,280 1,298 166,000
2023/07/31 1,304 1,314 1,279 1,280 288,700
2023/07/28 1,289 1,312 1,273 1,299 215,300
2023/07/27 1,313 1,328 1,297 1,312 159,400
2023/07/26 1,311 1,334 1,290 1,326 248,800
2023/07/25 1,337 1,337 1,288 1,301 246,900
2023/07/24 1,298 1,337 1,295 1,337 248,800
2023/07/21 1,275 1,291 1,255 1,289 253,600
2023/07/20 1,295 1,304 1,286 1,286 113,400
2023/07/19 1,312 1,312 1,283 1,301 203,600
2023/07/18 1,331 1,331 1,293 1,301 265,400
2023/07/14 1,338 1,350 1,306 1,330 318,300
2023/07/13 1,332 1,333 1,305 1,308 194,900
2023/07/12 1,365 1,365 1,310 1,310 261,900
2023/07/11 1,355 1,373 1,341 1,353 274,300
2023/07/10 1,321 1,344 1,310 1,330 183,300
2023/07/07 1,298 1,344 1,292 1,336 290,800
2023/07/06 1,356 1,368 1,307 1,311 513,700
2023/07/05 1,372 1,381 1,351 1,381 308,200
2023/07/04 1,396 1,414 1,380 1,383 345,300
2023/07/03 1,450 1,458 1,390 1,405 451,500
2023/06/30 1,422 1,459 1,420 1,443 578,700
2023/06/29 1,430 1,459 1,411 1,419 715,100
2023/06/28 1,361 1,418 1,354 1,403 659,700
2023/06/27 1,300 1,346 1,290 1,341 465,400
2023/06/26 1,373 1,374 1,300 1,301 565,700
2023/06/23 1,429 1,430 1,355 1,370 489,100
2023/06/22 1,422 1,432 1,401 1,403 418,200
2023/06/21 1,470 1,499 1,427 1,436 595,400
2023/06/20 1,444 1,462 1,403 1,453 580,700
2023/06/19 1,450 1,505 1,435 1,449 1,000,500
2023/06/16 1,380 1,440 1,362 1,419 618,900
2023/06/15 1,370 1,392 1,343 1,352 370,600
2023/06/14 1,413 1,418 1,366 1,369 382,300
2023/06/13 1,450 1,455 1,397 1,403 513,000
2023/06/12 1,409 1,469 1,396 1,431 881,400
2023/06/09 1,402 1,408 1,365 1,379 397,100
2023/06/08 1,428 1,458 1,353 1,372 632,200
2023/06/07 1,413 1,447 1,365 1,437 977,600
2023/06/06 1,295 1,438 1,286 1,414 1,668,800
2023/06/05 1,326 1,334 1,280 1,302 605,600
2023/06/02 1,269 1,325 1,244 1,325 543,800
2023/06/01 1,271 1,275 1,235 1,262 345,900
2023/05/31 1,318 1,334 1,266 1,272 498,200
2023/05/30 1,339 1,342 1,260 1,318 855,300
2023/05/29 1,390 1,393 1,312 1,333 1,159,800
2023/05/26 1,297 1,379 1,279 1,362 1,884,400
2023/05/25 1,231 1,298 1,212 1,284 1,351,300
2023/05/24 1,166 1,230 1,162 1,205 535,500
2023/05/23 1,230 1,240 1,173 1,176 522,300
2023/05/22 1,218 1,230 1,185 1,221 431,300
2023/05/19 1,137 1,228 1,131 1,217 1,161,700
2023/05/18 1,149 1,171 1,120 1,130 567,800
2023/05/17 1,185 1,210 1,143 1,143 908,700
2023/05/16 1,250 1,310 1,173 1,183 1,604,300
2023/05/15 1,268 1,288 1,201 1,246 1,838,600
2023/05/12 1,160 1,195 1,159 1,171 792,500
2023/05/11 1,150 1,173 1,139 1,155 647,600
2023/05/10 1,105 1,137 1,102 1,127 567,100
2023/05/09 1,099 1,116 1,090 1,108 460,100
2023/05/08 1,069 1,095 1,063 1,088 479,200
2023/05/02 1,090 1,098 1,058 1,082 890,300
2023/05/01 1,130 1,138 1,101 1,109 404,800
2023/04/28 1,127 1,130 1,109 1,126 453,000
2023/04/27 1,110 1,133 1,099 1,115 584,100
2023/04/26 1,144 1,149 1,108 1,109 643,800
2023/04/25 1,180 1,223 1,163 1,166 875,100
2023/04/24 1,128 1,197 1,128 1,191 1,443,200
2023/04/21 1,148 1,164 1,105 1,110 1,344,200
2023/04/20 1,172 1,216 1,162 1,174 1,113,700
2023/04/19 1,146 1,171 1,126 1,162 951,300
2023/04/18 1,174 1,187 1,147 1,147 667,000
2023/04/17 1,189 1,190 1,136 1,180 791,700
2023/04/14 1,202 1,218 1,166 1,206 624,000
2023/04/13 1,229 1,233 1,177 1,190 768,900
2023/04/12 1,261 1,280 1,227 1,229 358,900
2023/04/11 1,269 1,299 1,255 1,260 437,800
2023/04/10 1,262 1,286 1,252 1,275 537,100
2023/04/07 1,230 1,244 1,204 1,244 551,200
2023/04/06 1,236 1,263 1,220 1,230 507,600
2023/04/05 1,311 1,311 1,266 1,266 804,700
2023/04/04 1,390 1,395 1,330 1,338 923,200
2023/04/03 1,380 1,390 1,331 1,339 526,300
2023/03/31 1,413 1,448 1,357 1,360 1,246,500
2023/03/30 1,399 1,434 1,352 1,383 1,879,600
2023/03/29 1,282 1,342 1,277 1,342 1,029,900
2023/03/28 1,330 1,338 1,255 1,266 904,900
2023/03/27 1,402 1,440 1,310 1,316 1,199,100
2023/03/24 1,472 1,476 1,400 1,401 1,192,600
2023/03/23 1,326 1,435 1,310 1,435 1,444,300
2023/03/22 1,359 1,370 1,327 1,340 921,600
2023/03/20 1,420 1,424 1,300 1,309 1,478,400
2023/03/17 1,318 1,430 1,309 1,419 1,814,100
2023/03/16 1,295 1,330 1,272 1,300 1,033,300
2023/03/15 1,379 1,379 1,301 1,338 1,288,500
2023/03/14 1,366 1,393 1,298 1,298 1,857,700
2023/03/13 1,390 1,480 1,335 1,365 2,758,100
2023/03/10 1,455 1,517 1,405 1,442 5,005,600
2023/03/09 1,540 1,590 1,359 1,385 4,661,000
2023/03/08 1,439 1,559 1,397 1,514 7,771,100
2023/03/07 1,300 1,470 1,293 1,416 8,135,200
2023/03/06 1,192 1,216 1,157 1,216 1,749,500
2023/03/03 1,090 1,170 1,089 1,162 1,329,700
2023/03/02 1,103 1,119 1,061 1,082 726,300
2023/03/01 1,060 1,115 1,038 1,105 1,216,000
2023/02/28 1,048 1,081 1,043 1,054 747,400
2023/02/27 1,075 1,123 1,034 1,043 1,260,400
2023/02/24 1,050 1,083 1,040 1,071 872,700
2023/02/22 1,079 1,086 1,040 1,040 794,100
2023/02/21 1,146 1,176 1,085 1,089 1,351,100
2023/02/20 1,110 1,146 1,077 1,146 1,432,700
2023/02/17 1,160 1,178 1,105 1,111 1,238,100
2023/02/16 1,188 1,203 1,152 1,180 1,458,600
2023/02/15 1,268 1,273 1,161 1,193 2,758,100
2023/02/14 1,083 1,293 1,080 1,261 9,416,800
2023/02/13 1,129 1,176 1,076 1,093 6,564,300
2023/02/10 1,080 1,111 1,022 1,025 2,799,100
2023/02/09 963 985 958 980 261,300
2023/02/08 979 982 966 973 198,100
2023/02/07 949 976 941 976 292,600
2023/02/06 986 989 946 950 343,500
2023/02/03 963 982 958 979 256,900
2023/02/02 977 984 960 966 416,700
2023/02/01 972 980 955 956 477,800
2023/01/31 989 1,000 971 975 523,700
2023/01/30 1,021 1,038 996 1,006 426,100
2023/01/27 998 1,012 985 993 441,000
2023/01/26 1,015 1,022 997 1,004 418,100
2023/01/25 1,034 1,035 1,008 1,012 530,700
2023/01/24 1,056 1,066 1,035 1,037 536,900
2023/01/23 1,050 1,062 1,032 1,035 411,200
2023/01/20 1,013 1,053 1,010 1,035 362,500
2023/01/19 1,028 1,042 1,011 1,020 361,600
2023/01/18 1,010 1,048 997 1,047 496,100
2023/01/17 1,022 1,045 996 1,002 418,000
2023/01/16 1,020 1,034 1,010 1,020 352,800
2023/01/13 1,077 1,088 1,030 1,042 675,500
2023/01/12 1,135 1,139 1,064 1,071 1,186,300
2023/01/11 1,046 1,122 1,041 1,112 1,916,300
2023/01/10 1,093 1,095 1,026 1,038 1,169,200
2023/01/06 1,018 1,120 998 1,067 2,432,200
2023/01/05 970 1,058 969 1,026 2,133,700
2023/01/04 998 1,045 956 970 2,889,000

このページの先頭へ