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
2022/12/30 128 129 127 128 88,600
2022/12/29 126 128 126 128 41,300
2022/12/28 128 128 126 127 120,500
2022/12/27 128 129 128 128 152,400
2022/12/26 128 128 126 128 78,300
2022/12/23 129 129 128 128 84,200
2022/12/22 130 131 128 129 132,600
2022/12/21 132 132 129 129 163,000
2022/12/20 137 137 131 132 143,700
2022/12/19 138 138 137 137 82,000
2022/12/16 138 139 137 137 111,600
2022/12/15 139 140 138 138 61,300
2022/12/14 139 141 139 140 110,100
2022/12/13 141 141 139 140 61,900
2022/12/12 139 141 138 141 79,200
2022/12/09 139 140 137 140 104,100
2022/12/08 140 140 137 137 99,600
2022/12/07 137 140 137 139 96,500
2022/12/06 138 140 137 137 90,300
2022/12/05 140 140 138 138 51,500
2022/12/02 141 141 139 140 99,800
2022/12/01 144 144 141 142 76,200
2022/11/30 144 144 142 142 71,700
2022/11/29 148 148 145 145 63,300
2022/11/28 148 148 146 148 65,200
2022/11/25 148 148 147 147 45,900
2022/11/24 148 148 146 148 75,600
2022/11/22 145 147 145 147 98,200
2022/11/21 145 145 143 144 56,700
2022/11/18 144 144 142 144 92,700
2022/11/17 142 144 141 144 74,800
2022/11/16 141 142 139 141 94,900
2022/11/15 142 143 142 142 42,900
2022/11/14 140 143 139 142 88,300
2022/11/11 141 142 139 140 89,500
2022/11/10 141 142 140 140 37,100
2022/11/09 143 143 141 141 32,300
2022/11/08 141 143 141 142 52,000
2022/11/07 141 141 139 141 48,900
2022/11/04 140 141 139 139 49,400
2022/11/02 142 142 140 140 50,500
2022/11/01 142 143 141 141 64,400
2022/10/31 139 141 139 141 82,500
2022/10/28 140 141 137 137 193,800
2022/10/27 141 141 140 140 22,500
2022/10/26 139 141 138 140 69,800
2022/10/25 138 139 138 139 52,300
2022/10/24 138 139 137 138 66,100
2022/10/21 136 137 136 137 115,100
2022/10/20 138 138 136 136 101,300
2022/10/19 139 140 138 138 69,800
2022/10/18 138 139 137 138 97,700
2022/10/17 135 138 135 137 98,900
2022/10/14 140 141 136 137 256,300
2022/10/13 143 143 137 138 183,800
2022/10/12 144 145 143 143 114,600
2022/10/11 145 145 142 143 171,500
2022/10/07 149 150 148 148 108,400
2022/10/06 151 152 150 152 54,800
2022/10/05 151 152 149 150 62,200
2022/10/04 149 152 149 152 103,100
2022/10/03 145 149 143 148 145,800
2022/09/30 151 151 146 146 114,300
2022/09/29 147 152 147 152 85,000
2022/09/28 147 147 143 147 156,600
2022/09/27 150 150 147 147 106,400
2022/09/26 151 152 149 149 98,900
2022/09/22 150 154 150 152 107,400
2022/09/21 154 154 151 152 71,300
2022/09/20 154 156 154 154 51,300
2022/09/16 155 157 152 153 114,300
2022/09/15 159 159 157 157 91,000
2022/09/14 160 161 157 158 97,600
2022/09/13 161 163 161 161 68,600
2022/09/12 161 163 161 163 68,500
2022/09/09 160 162 160 161 97,200
2022/09/08 159 162 159 161 42,400
2022/09/07 162 162 159 159 108,400
2022/09/06 161 164 161 162 96,000
2022/09/05 162 163 160 161 126,900
2022/09/02 166 166 162 163 146,500
2022/09/01 168 168 164 166 115,700
2022/08/31 168 170 168 168 91,400
2022/08/30 169 170 168 168 82,900
2022/08/29 165 169 164 167 111,000
2022/08/26 168 169 166 167 131,100
2022/08/25 166 169 165 169 97,000
2022/08/24 164 166 163 165 60,400
2022/08/23 164 165 163 163 108,900
2022/08/22 166 166 164 165 53,400
2022/08/19 166 169 164 167 208,800
2022/08/18 167 168 165 166 159,800
2022/08/17 163 170 163 168 279,400
2022/08/16 164 164 162 162 108,100
2022/08/15 166 166 163 165 86,600
2022/08/12 162 166 162 165 137,500
2022/08/10 164 164 161 163 95,600
2022/08/09 164 166 163 164 158,900
2022/08/08 167 168 164 165 183,700
2022/08/05 167 169 166 168 235,800
2022/08/04 164 170 163 167 275,800
2022/08/03 164 165 161 163 207,100
2022/08/02 167 167 163 163 124,600
2022/08/01 161 167 160 167 436,300
2022/07/29 158 158 156 157 125,900
2022/07/28 161 161 157 157 109,900
2022/07/27 159 161 159 160 105,200
2022/07/26 159 161 158 159 90,400
2022/07/25 161 161 157 159 115,900
2022/07/22 161 162 161 161 157,800
2022/07/21 159 164 159 162 341,200
2022/07/20 156 162 154 162 239,200
2022/07/19 155 156 152 154 516,600
2022/07/15 160 176 155 156 5,601,000
2022/07/14 151 154 150 153 118,800
2022/07/13 151 153 150 151 113,700
2022/07/12 154 154 150 150 98,400
2022/07/11 153 154 152 154 101,100
2022/07/08 154 154 151 152 112,700
2022/07/07 155 155 153 154 42,100
2022/07/06 155 156 153 155 89,800
2022/07/05 154 156 154 154 34,300
2022/07/04 155 156 154 154 57,900
2022/07/01 157 157 153 154 73,400
2022/06/30 158 159 155 157 92,300
2022/06/29 160 161 158 158 62,400
2022/06/28 160 161 159 161 23,200
2022/06/27 160 160 158 160 32,200
2022/06/24 156 160 156 160 57,500
2022/06/23 153 157 153 157 56,200
2022/06/22 154 155 153 155 42,900
2022/06/21 153 156 152 155 84,200
2022/06/20 155 155 152 152 64,300
2022/06/17 155 157 154 154 101,300
2022/06/16 157 160 156 156 87,000
2022/06/15 159 159 154 157 104,800
2022/06/14 160 160 157 158 95,400
2022/06/13 161 162 160 160 48,200
2022/06/10 163 163 162 162 46,100
2022/06/09 163 164 163 163 69,800
2022/06/08 160 163 160 163 85,800
2022/06/07 161 162 159 160 97,700
2022/06/06 159 162 159 160 85,300
2022/06/03 162 163 159 161 109,200
2022/06/02 163 163 160 160 60,400
2022/06/01 162 163 161 163 52,000
2022/05/31 164 164 161 162 59,700
2022/05/30 159 165 158 165 123,700
2022/05/27 162 163 160 161 341,400
2022/05/26 161 164 161 161 67,200
2022/05/25 163 164 161 162 122,900
2022/05/24 165 165 162 162 59,200
2022/05/23 164 166 164 165 80,000
2022/05/20 164 164 162 164 47,000
2022/05/19 161 164 161 164 60,500
2022/05/18 160 163 160 163 38,900
2022/05/17 161 161 159 160 88,500
2022/05/16 164 165 161 161 53,000
2022/05/13 160 164 160 163 102,500
2022/05/12 163 163 159 159 99,700
2022/05/11 164 167 164 164 79,000
2022/05/10 163 165 161 164 89,200
2022/05/09 168 168 163 163 73,000
2022/05/06 167 169 165 168 50,400
2022/05/02 165 168 165 165 77,800
2022/04/28 167 167 164 165 48,600
2022/04/27 162 168 161 168 135,200
2022/04/26 163 163 162 162 55,000
2022/04/25 163 164 162 162 60,900
2022/04/22 165 166 163 165 94,500
2022/04/21 165 168 165 167 72,100
2022/04/20 164 166 164 166 52,600
2022/04/19 165 166 163 163 86,100
2022/04/18 166 166 164 165 52,900
2022/04/15 166 166 163 166 92,300
2022/04/14 168 169 166 166 41,100
2022/04/13 166 169 166 168 65,500
2022/04/12 168 169 164 166 120,100
2022/04/11 173 173 166 167 208,000
2022/04/08 172 185 170 173 698,500
2022/04/07 177 177 171 172 212,400
2022/04/06 181 181 178 179 65,900
2022/04/05 183 183 179 181 77,900
2022/04/04 177 182 177 182 134,100
2022/04/01 173 175 170 175 77,300
2022/03/31 173 174 172 173 60,300
2022/03/30 173 175 172 175 75,000
2022/03/29 172 173 170 173 67,000
2022/03/28 171 172 169 171 75,100
2022/03/25 174 175 172 173 42,700
2022/03/24 174 177 174 175 87,300
2022/03/23 173 176 173 176 110,300
2022/03/22 174 175 172 173 71,700
2022/03/18 171 174 171 174 60,500
2022/03/17 170 174 168 174 132,900
2022/03/16 170 170 168 169 60,600
2022/03/15 165 169 165 169 105,200
2022/03/14 164 175 164 166 400,000
2022/03/11 163 165 161 163 81,400
2022/03/10 163 167 163 166 99,000
2022/03/09 161 163 159 162 135,600
2022/03/08 162 166 160 162 113,800
2022/03/07 167 167 161 163 116,600
2022/03/04 170 170 167 167 90,700
2022/03/03 172 172 169 169 59,900
2022/03/02 171 172 169 171 57,600
2022/03/01 172 175 171 173 101,400
2022/02/28 167 171 166 171 117,200
2022/02/25 164 168 164 168 61,900
2022/02/24 167 167 160 164 145,000
2022/02/22 171 172 166 167 104,000
2022/02/21 169 172 168 172 57,200
2022/02/18 168 172 167 171 65,300
2022/02/17 172 172 168 169 95,300
2022/02/16 170 173 170 173 45,100
2022/02/15 172 172 167 168 82,700
2022/02/14 172 172 170 171 61,500
2022/02/10 173 175 173 175 50,900
2022/02/09 171 174 171 172 59,600
2022/02/08 173 174 170 171 76,800
2022/02/07 175 175 170 171 76,000
2022/02/04 171 175 169 175 96,400
2022/02/03 174 174 171 173 42,900
2022/02/02 171 176 170 176 81,800
2022/02/01 169 173 169 170 63,500
2022/01/31 164 170 164 168 104,100
2022/01/28 164 165 161 163 116,700
2022/01/27 170 171 161 162 174,700
2022/01/26 166 171 166 170 144,800
2022/01/25 170 170 165 166 145,500
2022/01/24 171 173 169 171 82,100
2022/01/21 168 173 168 173 85,700
2022/01/20 167 172 166 171 107,400
2022/01/19 173 174 167 167 186,300
2022/01/18 177 180 174 176 166,600
2022/01/17 182 182 177 177 127,000
2022/01/14 181 182 178 180 171,800
2022/01/13 185 185 182 184 102,500
2022/01/12 182 188 182 188 131,400
2022/01/11 179 181 177 181 86,900
2022/01/07 181 182 176 180 116,900
2022/01/06 186 186 180 181 122,400
2022/01/05 190 190 185 186 61,600
2022/01/04 190 190 187 190 54,200

このページの先頭へ