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 |
---|---|---|---|---|---|
2024/03/29 | 129 | 130 | 128 | 130 | 104,600 |
2024/03/28 | 128 | 129 | 127 | 128 | 75,300 |
2024/03/27 | 128 | 129 | 127 | 127 | 88,000 |
2024/03/26 | 130 | 131 | 127 | 128 | 164,400 |
2024/03/25 | 132 | 132 | 130 | 131 | 102,700 |
2024/03/22 | 131 | 132 | 130 | 131 | 116,100 |
2024/03/21 | 130 | 131 | 129 | 130 | 142,900 |
2024/03/19 | 127 | 130 | 127 | 130 | 64,000 |
2024/03/18 | 129 | 130 | 127 | 128 | 124,200 |
2024/03/15 | 127 | 129 | 127 | 129 | 103,700 |
2024/03/14 | 127 | 128 | 125 | 128 | 88,200 |
2024/03/13 | 127 | 127 | 125 | 127 | 82,900 |
2024/03/12 | 125 | 127 | 123 | 126 | 141,700 |
2024/03/11 | 128 | 128 | 125 | 125 | 165,600 |
2024/03/08 | 127 | 130 | 127 | 129 | 127,200 |
2024/03/07 | 127 | 129 | 127 | 128 | 193,600 |
2024/03/06 | 126 | 130 | 126 | 128 | 363,300 |
2024/03/05 | 125 | 128 | 124 | 126 | 167,600 |
2024/03/04 | 126 | 127 | 124 | 125 | 165,700 |
2024/03/01 | 128 | 129 | 125 | 125 | 229,700 |
2024/02/29 | 126 | 128 | 125 | 126 | 177,500 |
2024/02/28 | 127 | 129 | 126 | 127 | 126,900 |
2024/02/27 | 125 | 127 | 125 | 127 | 85,600 |
2024/02/26 | 123 | 125 | 123 | 124 | 83,700 |
2024/02/22 | 123 | 123 | 121 | 123 | 84,400 |
2024/02/21 | 123 | 124 | 121 | 121 | 98,700 |
2024/02/20 | 124 | 125 | 122 | 123 | 114,400 |
2024/02/19 | 120 | 124 | 120 | 122 | 87,500 |
2024/02/16 | 119 | 122 | 119 | 120 | 133,700 |
2024/02/15 | 120 | 122 | 119 | 119 | 113,600 |
2024/02/14 | 122 | 122 | 120 | 120 | 137,500 |
2024/02/13 | 125 | 125 | 122 | 122 | 105,000 |
2024/02/09 | 124 | 126 | 123 | 123 | 92,000 |
2024/02/08 | 124 | 126 | 123 | 125 | 118,800 |
2024/02/07 | 126 | 127 | 124 | 124 | 179,800 |
2024/02/06 | 126 | 127 | 126 | 126 | 42,000 |
2024/02/05 | 126 | 128 | 126 | 127 | 75,900 |
2024/02/02 | 127 | 128 | 126 | 126 | 106,400 |
2024/02/01 | 126 | 128 | 125 | 127 | 129,000 |
2024/01/31 | 127 | 128 | 125 | 126 | 238,400 |
2024/01/30 | 130 | 130 | 128 | 128 | 307,300 |
2024/01/29 | 127 | 131 | 127 | 130 | 218,900 |
2024/01/26 | 127 | 128 | 126 | 127 | 125,800 |
2024/01/25 | 127 | 128 | 125 | 126 | 109,300 |
2024/01/24 | 125 | 127 | 125 | 127 | 73,300 |
2024/01/23 | 126 | 128 | 125 | 125 | 151,800 |
2024/01/22 | 124 | 127 | 123 | 127 | 120,700 |
2024/01/19 | 124 | 125 | 123 | 123 | 189,900 |
2024/01/18 | 124 | 126 | 124 | 124 | 88,200 |
2024/01/17 | 127 | 127 | 123 | 124 | 135,000 |
2024/01/16 | 127 | 128 | 125 | 126 | 94,300 |
2024/01/15 | 129 | 129 | 120 | 127 | 445,800 |
2024/01/12 | 128 | 130 | 126 | 129 | 296,300 |
2024/01/11 | 129 | 132 | 128 | 128 | 449,900 |
2024/01/10 | 126 | 127 | 125 | 125 | 54,000 |
2024/01/09 | 125 | 128 | 125 | 127 | 145,100 |
2024/01/05 | 125 | 125 | 123 | 124 | 63,600 |
2024/01/04 | 124 | 126 | 122 | 125 | 155,900 |
2023/12/29 | 124 | 126 | 123 | 125 | 201,700 |
2023/12/28 | 120 | 124 | 120 | 123 | 113,500 |
2023/12/27 | 120 | 122 | 120 | 121 | 176,400 |
2023/12/26 | 119 | 121 | 119 | 119 | 126,500 |
2023/12/25 | 121 | 122 | 119 | 120 | 253,300 |
2023/12/22 | 118 | 122 | 118 | 121 | 340,400 |
2023/12/21 | 118 | 119 | 117 | 118 | 103,800 |
2023/12/20 | 119 | 121 | 119 | 119 | 146,200 |
2023/12/19 | 118 | 120 | 117 | 119 | 190,100 |
2023/12/18 | 117 | 118 | 116 | 117 | 132,900 |
2023/12/15 | 117 | 119 | 116 | 117 | 155,600 |
2023/12/14 | 117 | 118 | 116 | 116 | 126,800 |
2023/12/13 | 117 | 118 | 117 | 117 | 98,400 |
2023/12/12 | 119 | 120 | 117 | 117 | 206,400 |
2023/12/11 | 120 | 121 | 118 | 120 | 296,200 |
2023/12/08 | 121 | 123 | 118 | 119 | 513,100 |
2023/12/07 | 128 | 148 | 122 | 123 | 8,311,000 |
2023/12/06 | 121 | 123 | 120 | 123 | 113,500 |
2023/12/05 | 124 | 124 | 120 | 120 | 92,300 |
2023/12/04 | 125 | 125 | 123 | 123 | 81,900 |
2023/12/01 | 124 | 124 | 122 | 124 | 135,700 |
2023/11/30 | 123 | 125 | 123 | 124 | 79,300 |
2023/11/29 | 123 | 126 | 123 | 123 | 127,200 |
2023/11/28 | 123 | 124 | 122 | 123 | 56,300 |
2023/11/27 | 124 | 124 | 122 | 122 | 39,200 |
2023/11/24 | 123 | 124 | 122 | 123 | 72,600 |
2023/11/22 | 120 | 124 | 120 | 122 | 144,000 |
2023/11/21 | 119 | 122 | 119 | 120 | 78,800 |
2023/11/20 | 118 | 121 | 118 | 120 | 109,700 |
2023/11/17 | 118 | 119 | 117 | 119 | 66,200 |
2023/11/16 | 119 | 119 | 117 | 118 | 74,800 |
2023/11/15 | 119 | 120 | 118 | 119 | 70,500 |
2023/11/14 | 119 | 120 | 118 | 119 | 63,200 |
2023/11/13 | 119 | 120 | 118 | 118 | 41,100 |
2023/11/10 | 120 | 120 | 118 | 119 | 58,400 |
2023/11/09 | 119 | 120 | 118 | 120 | 52,900 |
2023/11/08 | 121 | 121 | 119 | 119 | 65,500 |
2023/11/07 | 119 | 121 | 119 | 121 | 62,800 |
2023/11/06 | 119 | 121 | 119 | 120 | 140,700 |
2023/11/02 | 116 | 119 | 116 | 117 | 91,000 |
2023/11/01 | 116 | 118 | 116 | 116 | 106,000 |
2023/10/31 | 116 | 117 | 114 | 116 | 170,700 |
2023/10/30 | 118 | 119 | 115 | 115 | 308,900 |
2023/10/27 | 117 | 119 | 117 | 119 | 85,700 |
2023/10/26 | 121 | 121 | 117 | 117 | 251,800 |
2023/10/25 | 120 | 120 | 118 | 118 | 102,100 |
2023/10/24 | 117 | 119 | 115 | 119 | 219,900 |
2023/10/23 | 121 | 121 | 117 | 117 | 139,300 |
2023/10/20 | 120 | 121 | 119 | 121 | 100,600 |
2023/10/19 | 119 | 122 | 119 | 120 | 127,200 |
2023/10/18 | 120 | 121 | 118 | 121 | 106,500 |
2023/10/17 | 121 | 121 | 119 | 120 | 85,900 |
2023/10/16 | 122 | 123 | 119 | 119 | 186,100 |
2023/10/13 | 125 | 126 | 122 | 122 | 137,100 |
2023/10/12 | 125 | 125 | 123 | 125 | 72,600 |
2023/10/11 | 125 | 126 | 124 | 125 | 212,600 |
2023/10/10 | 128 | 131 | 126 | 127 | 373,800 |
2023/10/06 | 124 | 126 | 123 | 123 | 132,200 |
2023/10/05 | 122 | 124 | 122 | 123 | 137,000 |
2023/10/04 | 125 | 125 | 123 | 123 | 103,900 |
2023/10/03 | 131 | 131 | 124 | 125 | 203,100 |
2023/10/02 | 132 | 133 | 130 | 130 | 49,900 |
2023/09/29 | 132 | 133 | 131 | 131 | 53,500 |
2023/09/28 | 132 | 132 | 130 | 131 | 47,400 |
2023/09/27 | 130 | 132 | 129 | 132 | 53,100 |
2023/09/26 | 131 | 131 | 129 | 130 | 50,800 |
2023/09/25 | 130 | 131 | 130 | 131 | 58,000 |
2023/09/22 | 129 | 130 | 128 | 129 | 79,700 |
2023/09/21 | 131 | 131 | 128 | 130 | 93,000 |
2023/09/20 | 131 | 131 | 130 | 131 | 83,200 |
2023/09/19 | 131 | 132 | 130 | 132 | 83,800 |
2023/09/15 | 130 | 131 | 130 | 131 | 64,700 |
2023/09/14 | 129 | 131 | 129 | 130 | 68,400 |
2023/09/13 | 129 | 130 | 129 | 129 | 74,100 |
2023/09/12 | 130 | 131 | 130 | 130 | 68,100 |
2023/09/11 | 133 | 133 | 129 | 129 | 96,200 |
2023/09/08 | 132 | 134 | 131 | 132 | 114,800 |
2023/09/07 | 134 | 134 | 132 | 134 | 66,000 |
2023/09/06 | 135 | 135 | 134 | 135 | 33,000 |
2023/09/05 | 134 | 135 | 133 | 135 | 87,000 |
2023/09/04 | 133 | 134 | 132 | 134 | 63,400 |
2023/09/01 | 133 | 134 | 132 | 134 | 42,300 |
2023/08/31 | 132 | 134 | 132 | 133 | 44,300 |
2023/08/30 | 133 | 134 | 132 | 132 | 68,000 |
2023/08/29 | 132 | 133 | 132 | 132 | 59,700 |
2023/08/28 | 131 | 133 | 131 | 133 | 100,000 |
2023/08/25 | 130 | 132 | 128 | 132 | 150,700 |
2023/08/24 | 129 | 131 | 128 | 130 | 67,300 |
2023/08/23 | 129 | 130 | 128 | 128 | 49,000 |
2023/08/22 | 127 | 129 | 127 | 129 | 59,700 |
2023/08/21 | 125 | 127 | 125 | 127 | 37,600 |
2023/08/18 | 125 | 127 | 124 | 125 | 154,200 |
2023/08/17 | 129 | 129 | 125 | 126 | 246,300 |
2023/08/16 | 130 | 131 | 129 | 129 | 58,300 |
2023/08/15 | 131 | 131 | 129 | 130 | 177,900 |
2023/08/14 | 133 | 133 | 131 | 131 | 80,600 |
2023/08/10 | 132 | 133 | 132 | 133 | 81,700 |
2023/08/09 | 133 | 133 | 131 | 133 | 105,500 |
2023/08/08 | 134 | 134 | 132 | 133 | 66,700 |
2023/08/07 | 132 | 135 | 132 | 133 | 74,000 |
2023/08/04 | 131 | 134 | 131 | 133 | 136,300 |
2023/08/03 | 133 | 134 | 130 | 130 | 213,600 |
2023/08/02 | 135 | 136 | 133 | 134 | 128,700 |
2023/08/01 | 138 | 138 | 135 | 135 | 65,100 |
2023/07/31 | 135 | 138 | 135 | 136 | 155,000 |
2023/07/28 | 139 | 140 | 133 | 134 | 373,800 |
2023/07/27 | 138 | 139 | 137 | 139 | 67,000 |
2023/07/26 | 140 | 140 | 138 | 138 | 133,800 |
2023/07/25 | 137 | 141 | 136 | 140 | 218,600 |
2023/07/24 | 139 | 139 | 136 | 137 | 98,600 |
2023/07/21 | 137 | 138 | 136 | 138 | 120,200 |
2023/07/20 | 137 | 138 | 136 | 136 | 75,700 |
2023/07/19 | 137 | 138 | 136 | 138 | 86,400 |
2023/07/18 | 139 | 140 | 136 | 137 | 275,300 |
2023/07/14 | 141 | 143 | 139 | 143 | 164,000 |
2023/07/13 | 139 | 142 | 138 | 141 | 129,000 |
2023/07/12 | 143 | 143 | 138 | 139 | 152,400 |
2023/07/11 | 143 | 145 | 141 | 143 | 175,100 |
2023/07/10 | 146 | 146 | 139 | 142 | 261,100 |
2023/07/07 | 144 | 148 | 143 | 146 | 241,400 |
2023/07/06 | 147 | 149 | 143 | 146 | 360,200 |
2023/07/05 | 139 | 151 | 138 | 149 | 1,609,400 |
2023/07/04 | 138 | 139 | 137 | 138 | 145,400 |
2023/07/03 | 136 | 139 | 135 | 137 | 172,700 |
2023/06/30 | 135 | 136 | 134 | 136 | 56,300 |
2023/06/29 | 133 | 136 | 133 | 136 | 110,100 |
2023/06/28 | 132 | 134 | 131 | 134 | 67,800 |
2023/06/27 | 134 | 134 | 130 | 131 | 90,400 |
2023/06/26 | 133 | 134 | 132 | 132 | 64,500 |
2023/06/23 | 136 | 137 | 133 | 134 | 168,400 |
2023/06/22 | 137 | 138 | 136 | 136 | 65,000 |
2023/06/21 | 136 | 139 | 136 | 138 | 45,400 |
2023/06/20 | 137 | 138 | 136 | 137 | 53,000 |
2023/06/19 | 138 | 138 | 136 | 138 | 104,700 |
2023/06/16 | 136 | 138 | 136 | 138 | 95,200 |
2023/06/15 | 136 | 136 | 135 | 135 | 30,800 |
2023/06/14 | 135 | 137 | 134 | 136 | 58,400 |
2023/06/13 | 135 | 136 | 134 | 134 | 84,600 |
2023/06/12 | 134 | 135 | 133 | 134 | 53,200 |
2023/06/09 | 134 | 135 | 133 | 134 | 59,300 |
2023/06/08 | 135 | 135 | 133 | 133 | 50,200 |
2023/06/07 | 136 | 137 | 133 | 135 | 106,000 |