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

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
2026/07/10 106 107 105 105 243,300
2026/07/09 105 107 104 106 139,800
2026/07/08 104 105 103 105 152,700
2026/07/07 108 108 103 105 330,100
2026/07/06 107 108 105 107 208,400
2026/07/03 106 107 105 106 136,800
2026/07/02 105 107 104 106 227,400
2026/07/01 104 106 103 105 156,500
2026/06/30 104 104 102 103 156,300
2026/06/29 103 104 102 103 201,700
2026/06/26 102 103 101 102 110,400
2026/06/25 103 103 102 103 68,900
2026/06/24 102 103 102 103 92,300
2026/06/23 102 103 100 103 239,000
2026/06/22 100 102 100 102 208,900
2026/06/19 100 101 99 100 265,500
2026/06/18 101 101 100 100 167,400
2026/06/17 100 103 100 100 536,300
2026/06/16 100 101 99 101 158,100
2026/06/15 101 102 99 101 384,000
2026/06/12 102 103 100 101 170,200
2026/06/11 101 101 100 101 123,600
2026/06/10 101 102 100 101 194,500
2026/06/09 104 104 101 102 189,600
2026/06/08 101 102 100 101 259,800
2026/06/05 103 104 101 103 206,400
2026/06/04 103 103 99 102 445,600
2026/06/03 102 104 99 104 393,000
2026/06/02 104 105 101 102 409,800
2026/06/01 109 109 103 104 565,600
2026/05/29 111 112 107 108 291,200
2026/05/28 110 112 109 111 342,000
2026/05/27 113 114 112 114 252,500
2026/05/26 114 115 112 113 401,900
2026/05/25 115 116 114 114 214,600
2026/05/22 115 115 113 115 222,000
2026/05/21 116 116 114 115 167,400
2026/05/20 112 118 112 116 239,600
2026/05/19 113 113 112 113 126,800
2026/05/18 112 113 111 113 350,100
2026/05/15 112 114 111 111 155,800
2026/05/14 115 115 112 112 200,500
2026/05/13 114 116 113 115 351,600
2026/05/12 113 115 112 114 177,300
2026/05/11 115 115 113 114 221,300
2026/05/08 113 114 112 114 146,100
2026/05/07 111 114 111 112 212,600
2026/05/01 111 112 110 111 251,900
2026/04/30 111 113 109 112 408,100
2026/04/28 110 112 110 112 114,300
2026/04/27 111 112 110 111 233,400
2026/04/24 112 112 110 111 307,200
2026/04/23 113 114 111 112 273,400
2026/04/22 114 114 112 113 264,200
2026/04/21 115 115 113 113 292,500
2026/04/20 115 115 113 115 303,000
2026/04/17 114 116 113 115 308,900
2026/04/16 115 117 113 114 399,100
2026/04/15 114 117 114 114 299,600
2026/04/14 116 116 114 114 468,100
2026/04/13 118 118 114 115 690,300
2026/04/10 123 123 118 119 1,039,400
2026/04/09 131 131 124 130 1,094,500
2026/04/08 129 130 127 129 410,200
2026/04/07 126 128 125 128 212,300
2026/04/06 125 126 124 126 162,200
2026/04/03 124 126 124 124 144,500
2026/03/27 125 127 124 126 175,300
2026/03/26 125 126 125 126 73,900
2026/03/25 125 127 125 126 171,200
2026/03/24 124 124 122 124 348,500
2026/03/23 124 124 122 122 295,100
2026/03/19 127 128 124 126 280,500
2026/03/18 127 128 126 127 245,600
2026/03/17 127 128 125 126 252,800
2026/03/16 126 128 124 126 234,600
2026/03/13 127 128 124 127 371,700
2026/03/12 130 130 127 128 381,100
2026/03/11 132 132 130 131 212,000
2026/03/10 128 131 126 131 496,400
2026/03/09 126 127 124 126 399,000
2026/03/06 130 132 127 130 372,300
2026/03/05 130 131 128 128 431,800
2026/03/04 127 128 122 128 582,900
2026/03/03 132 134 129 130 715,800
2026/03/02 136 136 132 132 605,300
2026/02/27 136 139 135 137 311,600
2026/02/26 135 138 133 135 304,500
2026/02/25 133 137 133 134 448,100
2026/02/24 137 138 126 133 934,400
2026/02/20 139 140 134 137 1,021,100
2026/02/19 136 138 132 134 629,500
2026/02/18 135 137 133 134 481,000
2026/02/17 131 135 130 133 607,400
2026/02/16 130 131 127 130 674,900
2026/02/13 128 143 126 127 2,200,800
2026/02/12 125 128 124 125 495,200
2026/02/10 120 124 119 122 354,900
2026/02/09 118 120 117 119 211,000
2026/02/06 118 118 114 116 255,800
2026/02/05 118 119 117 118 170,400
2026/02/04 117 118 116 118 205,700
2026/02/03 118 119 117 118 194,500
2026/02/02 117 119 116 117 217,300
2026/01/30 116 117 115 117 218,700
2026/01/29 120 120 115 115 289,400
2026/01/28 120 120 117 119 222,200
2026/01/27 121 121 119 120 172,700
2026/01/26 122 124 120 121 340,700
2026/01/23 121 127 121 123 547,400
2026/01/22 118 120 117 119 162,100
2026/01/21 117 119 116 117 173,700
2026/01/20 121 121 118 119 233,200
2026/01/19 118 121 116 121 406,500
2026/01/16 115 117 114 116 226,200
2026/01/15 113 115 113 114 230,800
2026/01/14 113 114 113 113 153,600
2026/01/13 117 117 112 113 384,700
2026/01/09 114 115 113 114 271,600
2026/01/08 114 115 113 114 432,400
2026/01/07 111 113 110 112 271,600
2026/01/06 110 111 109 109 196,400
2026/01/05 109 110 108 110 204,400
2025/12/30 108 109 107 108 105,300
2025/12/29 108 108 106 108 271,200
2025/12/26 107 108 107 108 196,600
2025/12/25 107 108 106 107 345,000
2025/12/24 108 108 106 107 320,200
2025/12/23 107 109 107 108 259,400
2025/12/22 109 109 107 107 345,400
2025/12/19 108 109 107 109 256,900
2025/12/18 109 110 107 109 301,700
2025/12/17 107 109 106 108 296,100
2025/12/16 108 109 105 107 276,300
2025/12/15 105 108 105 108 270,700
2025/12/12 106 107 105 105 252,200
2025/12/11 106 107 106 106 189,600
2025/12/10 107 107 106 106 195,800
2025/12/09 107 108 106 106 168,200
2025/12/08 108 108 107 107 202,700
2025/12/05 110 110 108 108 222,300
2025/12/04 110 110 109 110 161,800
2025/12/03 109 110 108 110 241,300
2025/12/02 109 109 108 108 158,800
2025/12/01 111 111 108 108 241,500
2025/11/28 110 110 109 110 182,600
2025/11/27 110 110 108 110 177,300
2025/11/26 109 110 108 109 156,600
2025/11/25 108 110 107 109 192,300
2025/11/21 106 108 106 107 200,500
2025/11/20 107 108 106 107 210,300
2025/11/19 107 108 106 107 198,900
2025/11/18 111 111 107 107 322,100
2025/11/17 111 111 109 109 235,600
2025/11/14 112 112 111 111 160,200
2025/11/13 112 113 111 112 209,700
2025/11/12 111 114 111 114 253,700
2025/11/11 112 112 111 112 160,600
2025/11/10 111 112 110 111 143,700
2025/11/07 111 112 110 111 159,600
2025/11/06 111 112 110 111 106,200
2025/11/05 110 111 108 110 221,100
2025/11/04 108 109 108 109 160,700
2025/10/31 109 110 108 108 173,500
2025/10/30 108 109 108 108 159,000
2025/10/29 110 111 108 108 248,100
2025/10/28 111 112 110 110 143,600
2025/10/27 111 112 111 111 139,000
2025/10/24 112 113 111 111 133,100
2025/10/23 112 113 111 112 257,400
2025/10/22 111 114 111 114 190,600
2025/10/21 112 113 111 111 150,000
2025/10/20 111 112 110 111 286,900
2025/10/17 111 112 110 110 170,600
2025/10/16 113 114 111 112 227,200
2025/10/15 109 112 109 111 155,900
2025/10/14 113 114 109 110 628,800
2025/10/10 118 121 118 120 253,100
2025/10/09 118 120 118 119 168,300
2025/10/08 118 119 118 119 172,600
2025/10/07 118 119 118 118 126,900
2025/10/06 118 119 117 119 181,900
2025/10/03 117 118 116 117 146,300
2025/10/02 118 119 117 117 163,500
2025/10/01 120 120 117 118 231,700
2025/09/30 121 121 119 121 216,100
2025/09/29 121 122 120 121 169,700
2025/09/26 122 123 121 122 131,500
2025/09/25 122 122 121 122 86,200
2025/09/24 121 122 121 122 147,600
2025/09/22 121 122 121 122 139,400
2025/09/19 122 123 120 120 222,200
2025/09/18 121 122 120 122 170,000
2025/09/17 122 123 121 121 121,000
2025/09/16 122 123 120 123 212,300
2025/09/12 124 124 122 122 125,900
2025/09/11 122 125 122 124 240,400
2025/09/10 123 124 122 122 166,100
2025/09/09 123 124 121 122 218,800
2025/09/08 122 124 121 123 335,500

このページの先頭へ