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

このページの先頭へ