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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/20 | 121 | 124 | 121 | 123 | 105,700 |
| 2024/08/19 | 121 | 122 | 120 | 120 | 149,100 |
| 2024/08/16 | 122 | 123 | 120 | 121 | 119,000 |
| 2024/08/15 | 121 | 122 | 120 | 121 | 66,100 |
| 2024/08/14 | 121 | 123 | 120 | 122 | 59,700 |
| 2024/08/13 | 118 | 121 | 118 | 121 | 151,500 |
| 2024/08/09 | 119 | 119 | 116 | 117 | 160,200 |
| 2024/08/08 | 115 | 118 | 114 | 116 | 168,800 |
| 2024/08/07 | 109 | 120 | 109 | 116 | 185,900 |
| 2024/08/06 | 110 | 115 | 109 | 112 | 216,000 |
| 2024/08/05 | 118 | 118 | 99 | 104 | 439,400 |
| 2024/08/02 | 125 | 127 | 122 | 123 | 350,100 |
| 2024/08/01 | 133 | 133 | 127 | 130 | 202,500 |
| 2024/07/31 | 132 | 133 | 130 | 133 | 120,500 |
| 2024/07/30 | 135 | 135 | 132 | 132 | 228,000 |
| 2024/07/29 | 132 | 135 | 132 | 135 | 182,200 |
| 2024/07/26 | 131 | 133 | 130 | 132 | 110,500 |
| 2024/07/25 | 131 | 132 | 130 | 131 | 103,100 |
| 2024/07/24 | 133 | 134 | 131 | 132 | 191,900 |
| 2024/07/23 | 132 | 134 | 132 | 134 | 88,000 |
| 2024/07/22 | 133 | 133 | 130 | 132 | 223,600 |
| 2024/07/19 | 135 | 135 | 133 | 134 | 164,800 |
| 2024/07/18 | 134 | 135 | 133 | 134 | 76,800 |
| 2024/07/17 | 135 | 136 | 133 | 135 | 158,200 |
| 2024/07/16 | 135 | 136 | 134 | 134 | 159,800 |
| 2024/07/12 | 137 | 138 | 136 | 137 | 304,500 |
| 2024/07/11 | 135 | 137 | 134 | 137 | 151,500 |
| 2024/07/10 | 136 | 137 | 134 | 134 | 257,800 |
| 2024/07/09 | 138 | 139 | 136 | 138 | 136,800 |
| 2024/07/08 | 139 | 140 | 138 | 138 | 117,400 |
| 2024/07/05 | 139 | 140 | 139 | 140 | 70,000 |
| 2024/07/04 | 140 | 140 | 139 | 139 | 103,600 |
| 2024/07/03 | 140 | 142 | 140 | 140 | 94,500 |
| 2024/07/02 | 139 | 141 | 139 | 140 | 70,700 |
| 2024/07/01 | 139 | 141 | 139 | 139 | 161,000 |
| 2024/06/28 | 140 | 141 | 138 | 138 | 100,100 |
| 2024/06/27 | 141 | 142 | 139 | 139 | 122,200 |
| 2024/06/26 | 140 | 141 | 138 | 141 | 147,400 |
| 2024/06/25 | 139 | 140 | 138 | 139 | 72,100 |
| 2024/06/24 | 137 | 139 | 137 | 138 | 134,600 |
| 2024/06/21 | 135 | 138 | 135 | 136 | 124,900 |
| 2024/06/20 | 136 | 138 | 134 | 135 | 190,900 |
| 2024/06/19 | 137 | 137 | 135 | 136 | 117,500 |
| 2024/06/18 | 137 | 137 | 135 | 135 | 147,600 |
| 2024/06/17 | 139 | 139 | 135 | 136 | 225,200 |
| 2024/06/14 | 134 | 138 | 134 | 137 | 205,500 |
| 2024/06/13 | 136 | 137 | 134 | 136 | 533,100 |
| 2024/06/12 | 132 | 136 | 132 | 135 | 213,000 |
| 2024/06/11 | 133 | 134 | 132 | 132 | 137,600 |
| 2024/06/10 | 129 | 133 | 129 | 133 | 117,900 |
| 2024/06/07 | 130 | 130 | 129 | 129 | 70,800 |
| 2024/06/06 | 131 | 132 | 129 | 129 | 142,300 |
| 2024/06/05 | 134 | 134 | 131 | 131 | 76,400 |
| 2024/06/04 | 131 | 134 | 131 | 134 | 66,100 |
| 2024/06/03 | 133 | 133 | 130 | 131 | 109,200 |
| 2024/05/31 | 129 | 132 | 129 | 132 | 224,900 |
| 2024/05/30 | 127 | 130 | 127 | 129 | 149,900 |
| 2024/05/29 | 135 | 135 | 131 | 131 | 663,400 |
| 2024/05/28 | 135 | 136 | 135 | 136 | 79,400 |
| 2024/05/27 | 135 | 136 | 134 | 135 | 87,500 |
| 2024/05/24 | 133 | 135 | 133 | 134 | 111,200 |
| 2024/05/23 | 135 | 135 | 133 | 133 | 135,300 |
| 2024/05/22 | 138 | 139 | 134 | 135 | 172,600 |
| 2024/05/21 | 139 | 140 | 138 | 138 | 185,800 |
| 2024/05/20 | 138 | 140 | 137 | 138 | 216,000 |
| 2024/05/17 | 138 | 139 | 136 | 137 | 272,800 |
| 2024/05/16 | 141 | 141 | 137 | 138 | 214,600 |
| 2024/05/15 | 141 | 142 | 139 | 140 | 233,700 |
| 2024/05/14 | 140 | 142 | 138 | 142 | 245,900 |
| 2024/05/13 | 139 | 140 | 138 | 140 | 246,900 |
| 2024/05/10 | 140 | 141 | 139 | 140 | 212,900 |
| 2024/05/09 | 139 | 141 | 138 | 139 | 140,300 |
| 2024/05/08 | 138 | 140 | 137 | 139 | 112,700 |
| 2024/05/07 | 136 | 139 | 136 | 138 | 157,200 |
| 2024/05/02 | 135 | 136 | 134 | 135 | 139,300 |
| 2024/05/01 | 137 | 138 | 135 | 136 | 256,800 |
| 2024/04/30 | 138 | 139 | 137 | 137 | 133,700 |
| 2024/04/26 | 137 | 139 | 136 | 136 | 380,500 |
| 2024/04/25 | 140 | 141 | 137 | 138 | 251,000 |
| 2024/04/24 | 142 | 143 | 140 | 142 | 143,200 |
| 2024/04/23 | 141 | 143 | 140 | 142 | 133,600 |
| 2024/04/22 | 140 | 143 | 140 | 140 | 450,500 |
| 2024/04/19 | 143 | 143 | 137 | 140 | 445,900 |
| 2024/04/18 | 141 | 144 | 140 | 143 | 179,000 |
| 2024/04/17 | 146 | 146 | 140 | 142 | 424,000 |
| 2024/04/16 | 146 | 150 | 145 | 146 | 602,800 |
| 2024/04/15 | 143 | 146 | 142 | 146 | 264,500 |
| 2024/04/12 | 143 | 145 | 143 | 143 | 200,300 |
| 2024/04/11 | 143 | 145 | 142 | 143 | 295,300 |
| 2024/04/10 | 145 | 146 | 143 | 143 | 563,900 |
| 2024/04/09 | 143 | 146 | 140 | 145 | 1,139,900 |
| 2024/04/08 | 150 | 154 | 139 | 142 | 5,355,400 |
| 2024/04/05 | 129 | 132 | 129 | 130 | 299,400 |
| 2024/04/04 | 130 | 132 | 129 | 131 | 129,500 |
| 2024/04/03 | 130 | 130 | 128 | 129 | 129,300 |
| 2024/04/02 | 132 | 133 | 130 | 131 | 103,600 |
| 2024/04/01 | 131 | 134 | 130 | 132 | 224,300 |
| 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 |