日本エンタープライズ(4829)の株価時系列情報
日本エンタープライズ(4829)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 |
|---|---|---|---|---|---|
| 2025/06/17 | 114 | 117 | 114 | 117 | 150,300 |
| 2025/06/16 | 114 | 115 | 113 | 114 | 158,800 |
| 2025/06/13 | 116 | 116 | 112 | 114 | 208,800 |
| 2025/06/12 | 115 | 116 | 115 | 115 | 61,600 |
| 2025/06/11 | 115 | 116 | 115 | 115 | 145,100 |
| 2025/06/10 | 116 | 117 | 114 | 115 | 131,200 |
| 2025/06/09 | 113 | 116 | 113 | 116 | 153,300 |
| 2025/06/06 | 114 | 115 | 113 | 113 | 130,400 |
| 2025/06/05 | 115 | 116 | 114 | 114 | 177,400 |
| 2025/06/04 | 116 | 118 | 115 | 116 | 225,000 |
| 2025/06/03 | 115 | 116 | 114 | 115 | 156,900 |
| 2025/06/02 | 117 | 117 | 114 | 115 | 162,400 |
| 2025/05/30 | 114 | 119 | 113 | 117 | 335,300 |
| 2025/05/29 | 120 | 120 | 115 | 116 | 284,200 |
| 2025/05/28 | 121 | 124 | 121 | 122 | 728,800 |
| 2025/05/27 | 120 | 123 | 120 | 120 | 210,100 |
| 2025/05/26 | 118 | 121 | 118 | 120 | 190,600 |
| 2025/05/23 | 120 | 122 | 117 | 117 | 255,500 |
| 2025/05/22 | 118 | 122 | 117 | 120 | 307,300 |
| 2025/05/21 | 121 | 123 | 119 | 119 | 230,400 |
| 2025/05/20 | 122 | 124 | 121 | 121 | 298,000 |
| 2025/05/19 | 120 | 123 | 120 | 121 | 214,800 |
| 2025/05/16 | 119 | 121 | 118 | 120 | 285,000 |
| 2025/05/15 | 116 | 122 | 116 | 119 | 850,800 |
| 2025/05/14 | 115 | 118 | 115 | 116 | 262,700 |
| 2025/05/13 | 115 | 115 | 114 | 114 | 184,600 |
| 2025/05/12 | 113 | 115 | 113 | 114 | 315,300 |
| 2025/05/09 | 113 | 119 | 112 | 113 | 3,748,900 |
| 2025/05/08 | 112 | 114 | 112 | 112 | 154,100 |
| 2025/05/07 | 111 | 112 | 110 | 112 | 213,100 |
| 2025/05/02 | 110 | 113 | 108 | 110 | 2,200,900 |
| 2025/05/01 | 109 | 111 | 109 | 110 | 266,800 |
| 2025/04/30 | 109 | 109 | 108 | 108 | 175,600 |
| 2025/04/28 | 109 | 110 | 108 | 108 | 199,600 |
| 2025/04/25 | 107 | 109 | 107 | 108 | 150,000 |
| 2025/04/24 | 108 | 108 | 106 | 106 | 223,100 |
| 2025/04/23 | 107 | 108 | 107 | 108 | 221,900 |
| 2025/04/22 | 106 | 108 | 106 | 106 | 164,300 |
| 2025/04/21 | 106 | 108 | 106 | 106 | 197,900 |
| 2025/04/18 | 109 | 109 | 107 | 107 | 211,800 |
| 2025/04/17 | 107 | 109 | 105 | 107 | 378,900 |
| 2025/04/16 | 107 | 108 | 105 | 107 | 162,100 |
| 2025/04/15 | 106 | 108 | 106 | 106 | 235,800 |
| 2025/04/14 | 111 | 111 | 101 | 105 | 3,057,100 |
| 2025/04/11 | 108 | 110 | 106 | 110 | 359,900 |
| 2025/04/10 | 109 | 111 | 107 | 111 | 537,700 |
| 2025/04/09 | 106 | 106 | 101 | 104 | 956,800 |
| 2025/04/08 | 103 | 114 | 100 | 110 | 3,705,100 |
| 2025/04/07 | 101 | 106 | 98 | 98 | 1,797,600 |
| 2025/04/04 | 112 | 113 | 103 | 110 | 1,469,500 |
| 2025/04/03 | 113 | 119 | 112 | 114 | 1,368,700 |
| 2025/04/02 | 118 | 118 | 115 | 117 | 296,400 |
| 2025/04/01 | 124 | 128 | 111 | 118 | 1,737,600 |
| 2025/03/31 | 124 | 125 | 122 | 123 | 202,700 |
| 2025/03/28 | 129 | 129 | 126 | 126 | 150,300 |
| 2025/03/27 | 128 | 128 | 126 | 127 | 85,500 |
| 2025/03/26 | 125 | 129 | 125 | 128 | 103,000 |
| 2025/03/25 | 128 | 128 | 125 | 127 | 181,800 |
| 2025/03/24 | 127 | 130 | 127 | 127 | 172,700 |
| 2025/03/21 | 127 | 129 | 126 | 127 | 186,900 |
| 2025/03/19 | 128 | 129 | 127 | 127 | 168,300 |
| 2025/03/18 | 128 | 128 | 126 | 128 | 137,000 |
| 2025/03/17 | 127 | 128 | 126 | 127 | 142,500 |
| 2025/03/14 | 123 | 127 | 123 | 127 | 229,300 |
| 2025/03/13 | 125 | 125 | 123 | 123 | 96,400 |
| 2025/03/12 | 121 | 125 | 121 | 125 | 142,600 |
| 2025/03/11 | 121 | 123 | 119 | 121 | 215,700 |
| 2025/03/10 | 124 | 124 | 122 | 123 | 130,600 |
| 2025/03/07 | 124 | 124 | 122 | 124 | 189,000 |
| 2025/03/06 | 123 | 125 | 122 | 125 | 182,400 |
| 2025/03/05 | 120 | 123 | 120 | 121 | 135,300 |
| 2025/03/04 | 122 | 123 | 119 | 122 | 210,000 |
| 2025/03/03 | 121 | 123 | 121 | 122 | 165,700 |
| 2025/02/28 | 123 | 124 | 119 | 120 | 224,800 |
| 2025/02/27 | 122 | 124 | 121 | 124 | 181,300 |
| 2025/02/26 | 122 | 124 | 121 | 122 | 210,600 |
| 2025/02/25 | 120 | 123 | 119 | 120 | 278,500 |
| 2025/02/21 | 122 | 123 | 121 | 121 | 273,800 |
| 2025/02/20 | 122 | 126 | 122 | 122 | 302,500 |
| 2025/02/19 | 122 | 125 | 122 | 124 | 412,800 |
| 2025/02/18 | 121 | 122 | 120 | 121 | 279,500 |
| 2025/02/17 | 118 | 122 | 118 | 119 | 245,800 |
| 2025/02/14 | 120 | 121 | 118 | 119 | 139,200 |
| 2025/02/13 | 121 | 122 | 119 | 121 | 177,000 |
| 2025/02/12 | 122 | 123 | 120 | 120 | 256,300 |
| 2025/02/10 | 120 | 123 | 119 | 121 | 278,400 |
| 2025/02/07 | 119 | 123 | 118 | 120 | 417,300 |
| 2025/02/06 | 118 | 119 | 117 | 119 | 367,000 |
| 2025/02/05 | 112 | 120 | 112 | 118 | 1,126,500 |
| 2025/02/04 | 118 | 122 | 111 | 111 | 2,283,300 |
| 2025/02/03 | 114 | 115 | 113 | 113 | 239,500 |
| 2025/01/31 | 115 | 117 | 114 | 114 | 438,300 |
| 2025/01/30 | 121 | 121 | 114 | 115 | 965,500 |
| 2025/01/29 | 119 | 124 | 118 | 121 | 879,100 |
| 2025/01/28 | 117 | 119 | 117 | 118 | 254,500 |
| 2025/01/27 | 120 | 121 | 117 | 117 | 352,700 |
| 2025/01/24 | 118 | 121 | 118 | 119 | 327,200 |
| 2025/01/23 | 119 | 120 | 117 | 118 | 214,600 |
| 2025/01/22 | 117 | 119 | 116 | 119 | 458,500 |
| 2025/01/21 | 117 | 118 | 115 | 117 | 289,500 |
| 2025/01/20 | 116 | 119 | 116 | 117 | 287,400 |
| 2025/01/17 | 115 | 117 | 114 | 115 | 237,100 |
| 2025/01/16 | 118 | 118 | 114 | 115 | 424,900 |
| 2025/01/15 | 117 | 120 | 116 | 119 | 372,400 |
| 2025/01/14 | 119 | 120 | 116 | 116 | 589,600 |
| 2025/01/10 | 123 | 124 | 122 | 123 | 266,200 |
| 2025/01/09 | 123 | 126 | 122 | 125 | 655,800 |
| 2025/01/08 | 121 | 123 | 120 | 121 | 363,700 |
| 2025/01/07 | 123 | 123 | 119 | 122 | 613,100 |
| 2025/01/06 | 122 | 125 | 120 | 123 | 417,300 |
| 2024/12/30 | 122 | 123 | 121 | 122 | 199,200 |
| 2024/12/27 | 124 | 124 | 121 | 121 | 311,600 |
| 2024/12/26 | 120 | 125 | 120 | 123 | 599,200 |
| 2024/12/25 | 119 | 123 | 116 | 119 | 1,116,400 |
| 2024/12/24 | 125 | 125 | 119 | 121 | 840,300 |
| 2024/12/23 | 126 | 127 | 123 | 125 | 451,400 |
| 2024/12/20 | 132 | 132 | 125 | 125 | 856,600 |
| 2024/12/19 | 127 | 133 | 127 | 133 | 899,800 |
| 2024/12/18 | 137 | 139 | 128 | 130 | 1,681,400 |
| 2024/12/17 | 131 | 139 | 131 | 138 | 2,162,500 |
| 2024/12/16 | 132 | 135 | 129 | 132 | 893,300 |
| 2024/12/13 | 126 | 134 | 125 | 133 | 1,465,300 |
| 2024/12/12 | 125 | 127 | 122 | 124 | 721,200 |
| 2024/12/11 | 123 | 132 | 123 | 124 | 1,937,100 |
| 2024/12/10 | 130 | 132 | 123 | 124 | 1,470,900 |
| 2024/12/09 | 139 | 143 | 129 | 130 | 5,076,500 |
| 2024/12/06 | 130 | 140 | 127 | 140 | 3,087,400 |
| 2024/12/05 | 134 | 136 | 127 | 133 | 4,917,700 |
| 2024/12/04 | 132 | 154 | 128 | 137 | 75,293,700 |
| 2024/12/03 | 110 | 155 | 107 | 123 | 31,718,600 |
| 2024/12/02 | 106 | 106 | 104 | 105 | 145,800 |
| 2024/11/29 | 107 | 107 | 106 | 106 | 152,900 |
| 2024/11/28 | 106 | 108 | 106 | 106 | 159,900 |
| 2024/11/27 | 107 | 107 | 105 | 105 | 166,400 |
| 2024/11/26 | 107 | 108 | 105 | 107 | 216,400 |
| 2024/11/25 | 109 | 109 | 106 | 107 | 182,800 |
| 2024/11/22 | 107 | 109 | 107 | 108 | 101,600 |
| 2024/11/21 | 108 | 109 | 107 | 107 | 194,900 |
| 2024/11/20 | 108 | 110 | 107 | 107 | 319,500 |
| 2024/11/19 | 109 | 110 | 107 | 108 | 168,500 |
| 2024/11/18 | 109 | 109 | 107 | 108 | 110,300 |
| 2024/11/15 | 109 | 109 | 108 | 109 | 73,800 |
| 2024/11/14 | 110 | 110 | 109 | 109 | 93,800 |
| 2024/11/13 | 111 | 111 | 109 | 109 | 76,800 |
| 2024/11/12 | 109 | 111 | 109 | 110 | 140,500 |
| 2024/11/11 | 109 | 110 | 108 | 108 | 97,900 |
| 2024/11/08 | 110 | 111 | 109 | 109 | 108,800 |
| 2024/11/07 | 111 | 111 | 110 | 111 | 106,300 |
| 2024/11/06 | 110 | 111 | 109 | 109 | 118,000 |
| 2024/11/05 | 111 | 111 | 109 | 109 | 136,400 |
| 2024/11/01 | 108 | 112 | 107 | 110 | 335,500 |
| 2024/10/31 | 106 | 109 | 106 | 109 | 124,200 |
| 2024/10/30 | 110 | 110 | 105 | 105 | 319,100 |
| 2024/10/29 | 107 | 110 | 107 | 109 | 111,500 |
| 2024/10/28 | 104 | 108 | 104 | 107 | 121,700 |
| 2024/10/25 | 105 | 106 | 104 | 105 | 87,000 |
| 2024/10/24 | 106 | 106 | 104 | 105 | 117,000 |
| 2024/10/23 | 106 | 107 | 105 | 107 | 152,400 |
| 2024/10/22 | 109 | 109 | 106 | 107 | 229,200 |
| 2024/10/21 | 109 | 110 | 108 | 108 | 76,300 |
| 2024/10/18 | 109 | 110 | 108 | 109 | 94,800 |
| 2024/10/17 | 110 | 111 | 109 | 110 | 119,500 |
| 2024/10/16 | 110 | 111 | 109 | 110 | 150,200 |
| 2024/10/15 | 112 | 112 | 110 | 111 | 70,000 |
| 2024/10/11 | 112 | 112 | 111 | 111 | 52,700 |
| 2024/10/10 | 112 | 112 | 111 | 111 | 101,600 |
| 2024/10/09 | 113 | 113 | 111 | 111 | 165,000 |
| 2024/10/08 | 114 | 115 | 112 | 113 | 238,500 |
| 2024/10/07 | 115 | 117 | 114 | 114 | 596,900 |
| 2024/10/04 | 121 | 123 | 121 | 122 | 217,400 |
| 2024/10/03 | 119 | 122 | 119 | 122 | 162,700 |
| 2024/10/02 | 120 | 120 | 117 | 119 | 96,200 |
| 2024/10/01 | 120 | 121 | 119 | 120 | 82,500 |
| 2024/09/30 | 118 | 121 | 117 | 119 | 96,100 |
| 2024/09/27 | 121 | 122 | 121 | 121 | 43,800 |
| 2024/09/26 | 121 | 123 | 120 | 122 | 82,700 |
| 2024/09/25 | 119 | 121 | 119 | 120 | 58,700 |
| 2024/09/24 | 121 | 121 | 119 | 119 | 154,500 |
| 2024/09/20 | 121 | 122 | 120 | 120 | 91,500 |
| 2024/09/19 | 116 | 121 | 116 | 119 | 242,100 |
| 2024/09/18 | 125 | 127 | 116 | 116 | 1,099,300 |
| 2024/09/17 | 116 | 117 | 114 | 117 | 93,500 |
| 2024/09/13 | 117 | 117 | 115 | 116 | 65,200 |
| 2024/09/12 | 115 | 119 | 115 | 118 | 94,200 |
| 2024/09/11 | 116 | 116 | 112 | 113 | 95,900 |
| 2024/09/10 | 116 | 117 | 115 | 117 | 51,700 |
| 2024/09/09 | 114 | 116 | 113 | 115 | 96,500 |
| 2024/09/06 | 118 | 118 | 115 | 117 | 108,100 |
| 2024/09/05 | 115 | 118 | 115 | 117 | 147,700 |
| 2024/09/04 | 121 | 121 | 115 | 116 | 318,400 |
| 2024/09/03 | 124 | 124 | 122 | 123 | 87,300 |
| 2024/09/02 | 124 | 124 | 122 | 124 | 102,200 |
| 2024/08/30 | 123 | 124 | 123 | 124 | 40,300 |
| 2024/08/29 | 124 | 126 | 122 | 122 | 146,600 |
| 2024/08/28 | 124 | 125 | 122 | 123 | 131,300 |
| 2024/08/27 | 122 | 125 | 122 | 124 | 91,700 |
| 2024/08/26 | 122 | 124 | 122 | 123 | 72,400 |
| 2024/08/23 | 122 | 123 | 121 | 122 | 109,000 |
| 2024/08/22 | 123 | 124 | 122 | 122 | 64,400 |
| 2024/08/21 | 123 | 123 | 122 | 122 | 66,200 |