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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/07 | 284 | 303 | 282 | 283 | 1,592,000 |
| 2024/10/04 | 256 | 293 | 256 | 276 | 1,380,900 |
| 2024/10/03 | 251 | 261 | 248 | 260 | 304,000 |
| 2024/10/02 | 260 | 260 | 247 | 247 | 419,800 |
| 2024/10/01 | 257 | 266 | 256 | 262 | 174,400 |
| 2024/09/30 | 251 | 263 | 251 | 257 | 235,900 |
| 2024/09/27 | 252 | 261 | 250 | 258 | 297,100 |
| 2024/09/26 | 258 | 261 | 252 | 253 | 284,700 |
| 2024/09/25 | 261 | 266 | 258 | 260 | 251,700 |
| 2024/09/24 | 267 | 268 | 258 | 260 | 231,900 |
| 2024/09/20 | 261 | 266 | 259 | 266 | 232,500 |
| 2024/09/19 | 251 | 265 | 251 | 257 | 365,500 |
| 2024/09/18 | 257 | 263 | 248 | 250 | 312,400 |
| 2024/09/17 | 274 | 274 | 256 | 256 | 656,900 |
| 2024/09/13 | 285 | 288 | 279 | 285 | 185,700 |
| 2024/09/12 | 283 | 289 | 281 | 289 | 151,400 |
| 2024/09/11 | 292 | 296 | 276 | 283 | 323,800 |
| 2024/09/10 | 300 | 303 | 291 | 292 | 321,600 |
| 2024/09/09 | 274 | 298 | 270 | 297 | 425,300 |
| 2024/09/06 | 294 | 298 | 285 | 290 | 328,500 |
| 2024/09/05 | 283 | 298 | 283 | 298 | 353,500 |
| 2024/09/04 | 284 | 298 | 282 | 287 | 750,200 |
| 2024/09/03 | 339 | 350 | 295 | 300 | 3,134,000 |
| 2024/09/02 | 277 | 288 | 277 | 285 | 325,000 |
| 2024/08/30 | 269 | 274 | 263 | 274 | 173,900 |
| 2024/08/29 | 270 | 273 | 268 | 269 | 176,700 |
| 2024/08/28 | 284 | 284 | 270 | 277 | 302,400 |
| 2024/08/27 | 279 | 287 | 278 | 286 | 219,300 |
| 2024/08/26 | 265 | 289 | 265 | 282 | 386,700 |
| 2024/08/23 | 270 | 272 | 264 | 269 | 211,100 |
| 2024/08/22 | 272 | 283 | 268 | 274 | 325,500 |
| 2024/08/21 | 274 | 280 | 271 | 275 | 152,000 |
| 2024/08/20 | 271 | 281 | 268 | 272 | 432,200 |
| 2024/08/19 | 268 | 271 | 259 | 266 | 496,300 |
| 2024/08/16 | 256 | 284 | 248 | 278 | 1,000,100 |
| 2024/08/15 | 252 | 257 | 248 | 252 | 308,900 |
| 2024/08/14 | 251 | 255 | 247 | 253 | 330,200 |
| 2024/08/13 | 240 | 255 | 240 | 254 | 379,500 |
| 2024/08/09 | 257 | 258 | 238 | 248 | 372,800 |
| 2024/08/08 | 254 | 263 | 246 | 253 | 388,300 |
| 2024/08/07 | 244 | 264 | 244 | 255 | 724,500 |
| 2024/08/06 | 223 | 255 | 223 | 243 | 777,100 |
| 2024/08/05 | 237 | 255 | 212 | 215 | 1,253,600 |
| 2024/08/02 | 290 | 290 | 270 | 277 | 912,800 |
| 2024/08/01 | 304 | 316 | 295 | 298 | 641,900 |
| 2024/07/31 | 293 | 321 | 293 | 308 | 836,700 |
| 2024/07/30 | 330 | 330 | 292 | 300 | 1,116,100 |
| 2024/07/29 | 303 | 313 | 296 | 304 | 483,500 |
| 2024/07/26 | 314 | 323 | 303 | 303 | 737,800 |
| 2024/07/25 | 310 | 320 | 305 | 306 | 764,500 |
| 2024/07/24 | 332 | 340 | 317 | 320 | 1,226,400 |
| 2024/07/23 | 354 | 365 | 333 | 340 | 1,279,800 |
| 2024/07/22 | 363 | 372 | 332 | 356 | 1,818,700 |
| 2024/07/19 | 451 | 452 | 380 | 396 | 2,407,000 |
| 2024/07/18 | 486 | 496 | 434 | 444 | 3,293,500 |
| 2024/07/17 | 475 | 478 | 458 | 478 | 1,512,000 |
| 2024/07/16 | 368 | 418 | 360 | 398 | 4,937,100 |
| 2024/07/12 | 383 | 400 | 346 | 360 | 7,902,400 |
| 2024/07/11 | 352 | 368 | 351 | 368 | 3,553,600 |
| 2024/07/10 | 288 | 288 | 288 | 288 | 883,900 |
| 2024/07/09 | 246 | 248 | 204 | 208 | 8,975,500 |
| 2024/07/08 | 214 | 267 | 206 | 238 | 21,652,000 |
| 2024/07/05 | 175 | 207 | 175 | 200 | 8,250,300 |
| 2024/07/04 | 204 | 205 | 179 | 180 | 6,510,600 |
| 2024/07/03 | 214 | 238 | 202 | 210 | 12,540,700 |
| 2024/07/02 | 214 | 238 | 199 | 203 | 20,355,100 |
| 2024/07/01 | 342 | 342 | 342 | 342 | 59,100 |
| 2024/06/28 | 422 | 422 | 422 | 422 | 49,400 |
| 2024/06/27 | 539 | 547 | 518 | 522 | 675,900 |
| 2024/06/26 | 558 | 567 | 538 | 547 | 519,400 |
| 2024/06/25 | 525 | 544 | 523 | 538 | 356,200 |
| 2024/06/24 | 516 | 536 | 516 | 529 | 570,400 |
| 2024/06/21 | 505 | 520 | 505 | 512 | 256,800 |
| 2024/06/20 | 505 | 515 | 503 | 506 | 193,400 |
| 2024/06/19 | 523 | 528 | 510 | 510 | 284,400 |
| 2024/06/18 | 521 | 528 | 519 | 523 | 236,900 |
| 2024/06/17 | 541 | 542 | 523 | 523 | 265,000 |
| 2024/06/14 | 528 | 546 | 528 | 537 | 356,900 |
| 2024/06/13 | 550 | 563 | 530 | 530 | 659,700 |
| 2024/06/12 | 563 | 565 | 542 | 549 | 677,900 |
| 2024/06/11 | 518 | 554 | 514 | 553 | 887,300 |
| 2024/06/10 | 486 | 525 | 486 | 523 | 672,600 |
| 2024/06/07 | 498 | 505 | 486 | 492 | 502,900 |
| 2024/06/06 | 519 | 519 | 490 | 490 | 720,000 |
| 2024/06/05 | 520 | 527 | 503 | 511 | 1,429,200 |
| 2024/06/04 | 464 | 542 | 464 | 536 | 4,670,500 |
| 2024/06/03 | 477 | 490 | 469 | 471 | 281,200 |
| 2024/05/31 | 465 | 473 | 464 | 469 | 317,700 |
| 2024/05/30 | 451 | 481 | 450 | 473 | 398,000 |
| 2024/05/29 | 474 | 477 | 457 | 457 | 352,100 |
| 2024/05/28 | 474 | 492 | 472 | 482 | 416,500 |
| 2024/05/27 | 463 | 473 | 456 | 470 | 393,700 |
| 2024/05/24 | 462 | 465 | 454 | 457 | 324,400 |
| 2024/05/23 | 481 | 483 | 471 | 472 | 368,500 |
| 2024/05/22 | 500 | 501 | 483 | 488 | 250,100 |
| 2024/05/21 | 507 | 514 | 497 | 502 | 273,200 |
| 2024/05/20 | 487 | 512 | 485 | 507 | 444,500 |
| 2024/05/17 | 486 | 498 | 483 | 486 | 328,300 |
| 2024/05/16 | 507 | 509 | 486 | 493 | 363,900 |
| 2024/05/15 | 496 | 510 | 485 | 499 | 538,600 |
| 2024/05/14 | 499 | 506 | 494 | 502 | 402,900 |
| 2024/05/13 | 505 | 523 | 500 | 501 | 753,300 |
| 2024/05/10 | 488 | 515 | 485 | 502 | 885,500 |
| 2024/05/09 | 479 | 490 | 474 | 483 | 395,900 |
| 2024/05/08 | 492 | 496 | 472 | 476 | 758,000 |
| 2024/05/07 | 460 | 493 | 457 | 488 | 1,232,700 |
| 2024/05/02 | 453 | 461 | 443 | 450 | 628,000 |
| 2024/05/01 | 436 | 454 | 431 | 445 | 676,300 |
| 2024/04/30 | 437 | 458 | 429 | 450 | 1,213,200 |
| 2024/04/26 | 449 | 449 | 415 | 429 | 1,976,400 |
| 2024/04/25 | 482 | 482 | 454 | 454 | 1,334,700 |
| 2024/04/24 | 475 | 497 | 470 | 490 | 737,500 |
| 2024/04/23 | 492 | 498 | 473 | 474 | 832,900 |
| 2024/04/22 | 501 | 503 | 453 | 476 | 2,039,200 |
| 2024/04/19 | 524 | 538 | 503 | 515 | 617,700 |
| 2024/04/18 | 506 | 534 | 503 | 523 | 528,900 |
| 2024/04/17 | 526 | 531 | 502 | 508 | 934,500 |
| 2024/04/16 | 534 | 535 | 520 | 530 | 505,200 |
| 2024/04/15 | 530 | 548 | 520 | 544 | 773,600 |
| 2024/04/12 | 593 | 598 | 530 | 535 | 1,760,400 |
| 2024/04/11 | 578 | 589 | 564 | 583 | 761,600 |
| 2024/04/10 | 616 | 616 | 581 | 583 | 1,051,600 |
| 2024/04/09 | 665 | 666 | 603 | 612 | 1,942,500 |
| 2024/04/08 | 600 | 660 | 600 | 648 | 3,059,000 |
| 2024/04/05 | 558 | 608 | 550 | 597 | 1,828,400 |
| 2024/04/04 | 576 | 600 | 555 | 561 | 2,609,900 |
| 2024/04/03 | 523 | 558 | 516 | 538 | 1,919,500 |
| 2024/04/02 | 576 | 586 | 524 | 531 | 3,541,100 |
| 2024/04/01 | 627 | 630 | 585 | 585 | 1,737,600 |
| 2024/03/29 | 677 | 729 | 672 | 685 | 4,431,500 |
| 2024/03/28 | 757 | 757 | 757 | 757 | 132,600 |
| 2024/03/27 | 915 | 916 | 901 | 907 | 242,900 |
| 2024/03/26 | 900 | 908 | 887 | 908 | 457,900 |
| 2024/03/25 | 924 | 935 | 906 | 909 | 451,400 |
| 2024/03/22 | 909 | 951 | 903 | 928 | 852,000 |
| 2024/03/21 | 881 | 927 | 881 | 911 | 1,015,200 |
| 2024/03/19 | 898 | 904 | 868 | 876 | 740,100 |
| 2024/03/18 | 898 | 903 | 884 | 896 | 472,000 |
| 2024/03/15 | 886 | 913 | 878 | 896 | 710,400 |
| 2024/03/14 | 866 | 907 | 851 | 893 | 932,000 |
| 2024/03/13 | 905 | 915 | 849 | 870 | 1,036,000 |
| 2024/03/12 | 879 | 903 | 837 | 894 | 1,437,000 |
| 2024/03/11 | 907 | 912 | 882 | 894 | 1,011,700 |
| 2024/03/08 | 988 | 1,000 | 933 | 937 | 1,604,900 |
| 2024/03/07 | 1,055 | 1,069 | 1,005 | 1,015 | 1,220,300 |
| 2024/03/06 | 1,060 | 1,113 | 1,050 | 1,085 | 403,900 |
| 2024/03/05 | 1,106 | 1,107 | 1,066 | 1,082 | 540,700 |
| 2024/03/04 | 1,153 | 1,175 | 1,114 | 1,116 | 573,000 |
| 2024/03/01 | 1,170 | 1,182 | 1,147 | 1,154 | 465,400 |
| 2024/02/29 | 1,201 | 1,209 | 1,141 | 1,170 | 1,015,600 |
| 2024/02/28 | 1,306 | 1,327 | 1,220 | 1,220 | 1,008,400 |
| 2024/02/27 | 1,230 | 1,262 | 1,210 | 1,246 | 625,200 |
| 2024/02/26 | 1,248 | 1,287 | 1,242 | 1,256 | 623,600 |
| 2024/02/22 | 1,344 | 1,349 | 1,237 | 1,245 | 1,049,200 |
| 2024/02/21 | 1,383 | 1,390 | 1,345 | 1,346 | 312,700 |
| 2024/02/20 | 1,419 | 1,465 | 1,398 | 1,413 | 461,400 |
| 2024/02/19 | 1,386 | 1,433 | 1,357 | 1,419 | 521,100 |
| 2024/02/16 | 1,372 | 1,388 | 1,337 | 1,384 | 699,600 |
| 2024/02/15 | 1,530 | 1,540 | 1,356 | 1,360 | 1,450,500 |
| 2024/02/14 | 1,494 | 1,565 | 1,425 | 1,449 | 2,556,300 |
| 2024/02/13 | 1,449 | 1,494 | 1,389 | 1,494 | 3,154,800 |
| 2024/02/09 | 1,201 | 1,222 | 1,175 | 1,194 | 878,500 |
| 2024/02/08 | 1,168 | 1,213 | 1,161 | 1,174 | 545,300 |
| 2024/02/07 | 1,168 | 1,180 | 1,133 | 1,158 | 454,700 |
| 2024/02/06 | 1,100 | 1,198 | 1,081 | 1,182 | 830,700 |
| 2024/02/05 | 1,091 | 1,122 | 1,081 | 1,113 | 261,600 |
| 2024/02/02 | 1,065 | 1,122 | 1,065 | 1,107 | 412,900 |
| 2024/02/01 | 1,100 | 1,120 | 1,063 | 1,064 | 435,300 |
| 2024/01/31 | 1,059 | 1,130 | 1,038 | 1,130 | 496,000 |
| 2024/01/30 | 1,063 | 1,068 | 1,040 | 1,052 | 266,400 |
| 2024/01/29 | 1,073 | 1,077 | 1,054 | 1,057 | 351,300 |
| 2024/01/26 | 1,103 | 1,114 | 1,085 | 1,085 | 169,700 |
| 2024/01/25 | 1,124 | 1,124 | 1,083 | 1,109 | 395,900 |
| 2024/01/24 | 1,110 | 1,136 | 1,098 | 1,130 | 335,700 |
| 2024/01/23 | 1,122 | 1,135 | 1,090 | 1,117 | 491,800 |
| 2024/01/22 | 1,049 | 1,104 | 1,035 | 1,094 | 387,800 |
| 2024/01/19 | 1,046 | 1,061 | 1,031 | 1,049 | 258,300 |
| 2024/01/18 | 1,057 | 1,074 | 1,032 | 1,033 | 273,700 |
| 2024/01/17 | 1,072 | 1,080 | 1,057 | 1,057 | 241,700 |
| 2024/01/16 | 1,097 | 1,103 | 1,062 | 1,078 | 410,500 |
| 2024/01/15 | 1,100 | 1,110 | 1,066 | 1,090 | 439,000 |
| 2024/01/12 | 1,086 | 1,098 | 1,047 | 1,084 | 421,800 |
| 2024/01/11 | 1,083 | 1,088 | 1,067 | 1,086 | 315,100 |
| 2024/01/10 | 1,083 | 1,100 | 1,075 | 1,091 | 249,600 |
| 2024/01/09 | 1,035 | 1,084 | 1,031 | 1,084 | 503,600 |
| 2024/01/05 | 1,036 | 1,046 | 1,015 | 1,023 | 444,900 |
| 2024/01/04 | 1,006 | 1,068 | 998 | 1,055 | 460,000 |