エン(4849)の株価時系列情報
エン(4849)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 |
|---|---|---|---|---|---|
| 2026/06/30 | 1,150 | 1,150 | 1,128 | 1,136 | 115,000 |
| 2026/06/29 | 1,120 | 1,151 | 1,114 | 1,138 | 149,900 |
| 2026/06/26 | 1,100 | 1,111 | 1,096 | 1,099 | 138,100 |
| 2026/06/25 | 1,116 | 1,127 | 1,104 | 1,106 | 144,200 |
| 2026/06/24 | 1,137 | 1,145 | 1,118 | 1,118 | 136,600 |
| 2026/06/23 | 1,128 | 1,149 | 1,112 | 1,137 | 145,000 |
| 2026/06/22 | 1,151 | 1,156 | 1,140 | 1,145 | 98,700 |
| 2026/06/19 | 1,152 | 1,163 | 1,130 | 1,163 | 171,000 |
| 2026/06/18 | 1,154 | 1,173 | 1,146 | 1,146 | 114,000 |
| 2026/06/17 | 1,182 | 1,188 | 1,163 | 1,163 | 61,700 |
| 2026/06/16 | 1,160 | 1,173 | 1,153 | 1,167 | 130,000 |
| 2026/06/15 | 1,183 | 1,194 | 1,178 | 1,185 | 104,100 |
| 2026/06/12 | 1,200 | 1,204 | 1,174 | 1,183 | 129,800 |
| 2026/06/11 | 1,226 | 1,226 | 1,190 | 1,202 | 85,100 |
| 2026/06/10 | 1,225 | 1,234 | 1,216 | 1,222 | 102,200 |
| 2026/06/09 | 1,208 | 1,235 | 1,197 | 1,223 | 146,600 |
| 2026/06/08 | 1,217 | 1,236 | 1,201 | 1,206 | 111,800 |
| 2026/06/05 | 1,216 | 1,237 | 1,188 | 1,217 | 134,100 |
| 2026/06/04 | 1,200 | 1,210 | 1,185 | 1,210 | 118,800 |
| 2026/06/03 | 1,255 | 1,255 | 1,207 | 1,225 | 215,500 |
| 2026/06/02 | 1,273 | 1,274 | 1,251 | 1,259 | 174,600 |
| 2026/06/01 | 1,259 | 1,271 | 1,247 | 1,271 | 174,800 |
| 2026/05/29 | 1,250 | 1,289 | 1,247 | 1,247 | 131,200 |
| 2026/05/28 | 1,253 | 1,260 | 1,234 | 1,237 | 162,400 |
| 2026/05/27 | 1,247 | 1,249 | 1,229 | 1,242 | 163,400 |
| 2026/05/26 | 1,245 | 1,252 | 1,239 | 1,244 | 184,400 |
| 2026/05/25 | 1,267 | 1,267 | 1,225 | 1,243 | 150,700 |
| 2026/05/22 | 1,233 | 1,279 | 1,227 | 1,272 | 182,300 |
| 2026/05/21 | 1,228 | 1,250 | 1,213 | 1,235 | 141,000 |
| 2026/05/20 | 1,240 | 1,275 | 1,204 | 1,222 | 224,000 |
| 2026/05/19 | 1,277 | 1,294 | 1,240 | 1,242 | 229,300 |
| 2026/05/18 | 1,197 | 1,286 | 1,196 | 1,271 | 501,300 |
| 2026/05/15 | 1,165 | 1,177 | 1,135 | 1,177 | 600,700 |
| 2026/05/14 | 1,136 | 1,137 | 1,104 | 1,120 | 129,300 |
| 2026/05/13 | 1,157 | 1,157 | 1,134 | 1,142 | 124,500 |
| 2026/05/12 | 1,170 | 1,181 | 1,145 | 1,152 | 210,200 |
| 2026/05/11 | 1,110 | 1,195 | 1,104 | 1,165 | 728,100 |
| 2026/05/08 | 1,097 | 1,122 | 1,087 | 1,112 | 154,200 |
| 2026/05/07 | 1,105 | 1,108 | 1,088 | 1,095 | 132,500 |
| 2026/05/01 | 1,089 | 1,099 | 1,075 | 1,093 | 129,800 |
| 2026/04/30 | 1,090 | 1,101 | 1,082 | 1,094 | 142,600 |
| 2026/04/28 | 1,107 | 1,114 | 1,098 | 1,113 | 157,000 |
| 2026/04/27 | 1,100 | 1,107 | 1,095 | 1,096 | 135,000 |
| 2026/04/24 | 1,095 | 1,107 | 1,090 | 1,101 | 158,200 |
| 2026/04/23 | 1,095 | 1,102 | 1,090 | 1,101 | 154,500 |
| 2026/04/22 | 1,104 | 1,109 | 1,099 | 1,104 | 128,200 |
| 2026/04/21 | 1,133 | 1,139 | 1,103 | 1,104 | 113,500 |
| 2026/04/20 | 1,134 | 1,144 | 1,129 | 1,135 | 97,500 |
| 2026/04/17 | 1,133 | 1,145 | 1,125 | 1,134 | 139,700 |
| 2026/04/16 | 1,145 | 1,153 | 1,118 | 1,122 | 166,600 |
| 2026/04/15 | 1,161 | 1,167 | 1,134 | 1,139 | 111,400 |
| 2026/04/14 | 1,155 | 1,157 | 1,137 | 1,144 | 112,000 |
| 2026/04/13 | 1,140 | 1,142 | 1,120 | 1,136 | 115,300 |
| 2026/04/10 | 1,168 | 1,175 | 1,137 | 1,143 | 180,500 |
| 2026/04/09 | 1,194 | 1,200 | 1,177 | 1,177 | 119,600 |
| 2026/04/08 | 1,186 | 1,200 | 1,178 | 1,200 | 141,300 |
| 2026/04/07 | 1,176 | 1,191 | 1,170 | 1,178 | 97,600 |
| 2026/04/06 | 1,150 | 1,173 | 1,140 | 1,169 | 105,500 |
| 2026/04/03 | 1,129 | 1,155 | 1,123 | 1,150 | 147,000 |
| 2026/03/27 | 1,125 | 1,147 | 1,124 | 1,146 | 243,400 |
| 2026/03/26 | 1,158 | 1,158 | 1,118 | 1,125 | 158,200 |
| 2026/03/25 | 1,174 | 1,179 | 1,157 | 1,162 | 192,300 |
| 2026/03/24 | 1,146 | 1,163 | 1,135 | 1,145 | 262,000 |
| 2026/03/23 | 1,107 | 1,118 | 1,088 | 1,101 | 315,400 |
| 2026/03/19 | 1,153 | 1,182 | 1,123 | 1,123 | 441,000 |
| 2026/03/18 | 1,184 | 1,194 | 1,178 | 1,180 | 208,200 |
| 2026/03/17 | 1,201 | 1,205 | 1,178 | 1,181 | 173,700 |
| 2026/03/16 | 1,198 | 1,215 | 1,191 | 1,197 | 185,400 |
| 2026/03/13 | 1,167 | 1,196 | 1,165 | 1,191 | 180,000 |
| 2026/03/12 | 1,167 | 1,187 | 1,162 | 1,182 | 169,100 |
| 2026/03/11 | 1,188 | 1,207 | 1,186 | 1,196 | 194,700 |
| 2026/03/10 | 1,194 | 1,214 | 1,184 | 1,198 | 236,800 |
| 2026/03/09 | 1,162 | 1,180 | 1,155 | 1,174 | 233,700 |
| 2026/03/06 | 1,173 | 1,196 | 1,161 | 1,192 | 168,400 |
| 2026/03/05 | 1,162 | 1,178 | 1,147 | 1,168 | 280,200 |
| 2026/03/04 | 1,150 | 1,155 | 1,131 | 1,144 | 339,700 |
| 2026/03/03 | 1,170 | 1,171 | 1,140 | 1,144 | 439,200 |
| 2026/03/02 | 1,220 | 1,222 | 1,181 | 1,186 | 264,000 |
| 2026/02/27 | 1,246 | 1,253 | 1,223 | 1,241 | 311,800 |
| 2026/02/26 | 1,185 | 1,232 | 1,182 | 1,216 | 419,900 |
| 2026/02/25 | 1,142 | 1,185 | 1,142 | 1,168 | 383,500 |
| 2026/02/24 | 1,188 | 1,194 | 1,144 | 1,150 | 394,000 |
| 2026/02/20 | 1,224 | 1,247 | 1,195 | 1,205 | 344,100 |
| 2026/02/19 | 1,240 | 1,258 | 1,233 | 1,252 | 267,000 |
| 2026/02/18 | 1,222 | 1,230 | 1,208 | 1,230 | 265,400 |
| 2026/02/17 | 1,240 | 1,252 | 1,205 | 1,223 | 305,200 |
| 2026/02/16 | 1,244 | 1,253 | 1,174 | 1,240 | 582,500 |
| 2026/02/13 | 1,364 | 1,387 | 1,229 | 1,238 | 647,300 |
| 2026/02/12 | 1,437 | 1,446 | 1,408 | 1,424 | 353,900 |
| 2026/02/10 | 1,457 | 1,475 | 1,457 | 1,467 | 221,800 |
| 2026/02/09 | 1,463 | 1,481 | 1,441 | 1,441 | 261,700 |
| 2026/02/06 | 1,441 | 1,463 | 1,424 | 1,433 | 195,000 |
| 2026/02/05 | 1,450 | 1,466 | 1,439 | 1,450 | 228,400 |
| 2026/02/04 | 1,450 | 1,458 | 1,420 | 1,431 | 261,300 |
| 2026/02/03 | 1,457 | 1,464 | 1,447 | 1,458 | 174,600 |
| 2026/02/02 | 1,458 | 1,482 | 1,453 | 1,457 | 224,900 |
| 2026/01/30 | 1,438 | 1,442 | 1,422 | 1,435 | 188,000 |
| 2026/01/29 | 1,428 | 1,462 | 1,400 | 1,429 | 142,500 |
| 2026/01/28 | 1,450 | 1,453 | 1,432 | 1,435 | 152,700 |
| 2026/01/27 | 1,477 | 1,478 | 1,448 | 1,461 | 133,700 |
| 2026/01/26 | 1,505 | 1,509 | 1,480 | 1,489 | 127,600 |
| 2026/01/23 | 1,510 | 1,517 | 1,503 | 1,514 | 158,800 |
| 2026/01/22 | 1,496 | 1,529 | 1,494 | 1,516 | 193,300 |
| 2026/01/21 | 1,525 | 1,530 | 1,474 | 1,484 | 193,400 |
| 2026/01/20 | 1,525 | 1,545 | 1,523 | 1,540 | 127,500 |
| 2026/01/19 | 1,523 | 1,529 | 1,507 | 1,527 | 132,400 |
| 2026/01/16 | 1,536 | 1,545 | 1,504 | 1,530 | 175,900 |
| 2026/01/15 | 1,520 | 1,543 | 1,520 | 1,539 | 169,100 |
| 2026/01/14 | 1,532 | 1,540 | 1,515 | 1,534 | 309,900 |
| 2026/01/13 | 1,553 | 1,559 | 1,523 | 1,532 | 199,300 |
| 2026/01/09 | 1,563 | 1,575 | 1,542 | 1,550 | 126,100 |
| 2026/01/08 | 1,548 | 1,565 | 1,545 | 1,563 | 107,500 |
| 2026/01/07 | 1,547 | 1,566 | 1,539 | 1,555 | 123,100 |
| 2026/01/06 | 1,542 | 1,554 | 1,542 | 1,547 | 112,600 |
| 2026/01/05 | 1,532 | 1,543 | 1,516 | 1,528 | 104,000 |
| 2025/12/30 | 1,559 | 1,562 | 1,538 | 1,541 | 100,300 |
| 2025/12/29 | 1,558 | 1,561 | 1,541 | 1,554 | 123,200 |
| 2025/12/26 | 1,550 | 1,550 | 1,534 | 1,546 | 122,300 |
| 2025/12/25 | 1,527 | 1,545 | 1,523 | 1,541 | 56,300 |
| 2025/12/24 | 1,550 | 1,551 | 1,532 | 1,533 | 85,600 |
| 2025/12/23 | 1,529 | 1,546 | 1,527 | 1,537 | 121,400 |
| 2025/12/22 | 1,550 | 1,550 | 1,512 | 1,525 | 158,100 |
| 2025/12/19 | 1,525 | 1,539 | 1,520 | 1,529 | 219,400 |
| 2025/12/18 | 1,485 | 1,562 | 1,478 | 1,537 | 344,900 |
| 2025/12/17 | 1,475 | 1,475 | 1,462 | 1,469 | 132,800 |
| 2025/12/16 | 1,467 | 1,481 | 1,462 | 1,468 | 176,900 |
| 2025/12/15 | 1,460 | 1,478 | 1,450 | 1,463 | 330,500 |
| 2025/12/12 | 1,466 | 1,471 | 1,456 | 1,461 | 165,400 |
| 2025/12/11 | 1,466 | 1,479 | 1,439 | 1,448 | 137,300 |
| 2025/12/10 | 1,428 | 1,444 | 1,428 | 1,438 | 121,200 |
| 2025/12/09 | 1,445 | 1,454 | 1,421 | 1,428 | 151,500 |
| 2025/12/08 | 1,441 | 1,449 | 1,435 | 1,445 | 130,400 |
| 2025/12/05 | 1,463 | 1,474 | 1,436 | 1,441 | 165,700 |
| 2025/12/04 | 1,446 | 1,478 | 1,445 | 1,472 | 130,800 |
| 2025/12/03 | 1,451 | 1,468 | 1,446 | 1,458 | 256,300 |
| 2025/12/02 | 1,487 | 1,489 | 1,444 | 1,451 | 138,000 |
| 2025/12/01 | 1,514 | 1,525 | 1,460 | 1,476 | 187,300 |
| 2025/11/28 | 1,480 | 1,514 | 1,479 | 1,513 | 215,000 |
| 2025/11/27 | 1,487 | 1,504 | 1,476 | 1,495 | 214,100 |
| 2025/11/26 | 1,462 | 1,495 | 1,460 | 1,489 | 231,400 |
| 2025/11/25 | 1,450 | 1,489 | 1,446 | 1,473 | 327,100 |
| 2025/11/21 | 1,419 | 1,459 | 1,414 | 1,440 | 1,350,000 |
| 2025/11/20 | 1,399 | 1,430 | 1,397 | 1,419 | 306,100 |
| 2025/11/19 | 1,374 | 1,395 | 1,364 | 1,379 | 322,500 |
| 2025/11/18 | 1,368 | 1,387 | 1,362 | 1,377 | 304,100 |
| 2025/11/17 | 1,370 | 1,374 | 1,316 | 1,342 | 427,300 |
| 2025/11/14 | 1,451 | 1,480 | 1,359 | 1,368 | 626,400 |
| 2025/11/13 | 1,539 | 1,552 | 1,522 | 1,532 | 283,400 |
| 2025/11/12 | 1,502 | 1,526 | 1,493 | 1,524 | 188,700 |
| 2025/11/11 | 1,505 | 1,508 | 1,484 | 1,501 | 155,000 |
| 2025/11/10 | 1,511 | 1,520 | 1,499 | 1,512 | 192,700 |
| 2025/11/07 | 1,486 | 1,509 | 1,484 | 1,509 | 168,700 |
| 2025/11/06 | 1,500 | 1,507 | 1,478 | 1,486 | 218,000 |
| 2025/11/05 | 1,528 | 1,530 | 1,488 | 1,505 | 156,000 |
| 2025/11/04 | 1,557 | 1,557 | 1,525 | 1,528 | 155,700 |
| 2025/10/31 | 1,560 | 1,563 | 1,537 | 1,557 | 176,600 |
| 2025/10/30 | 1,533 | 1,552 | 1,533 | 1,550 | 207,200 |
| 2025/10/29 | 1,582 | 1,591 | 1,525 | 1,533 | 211,600 |
| 2025/10/28 | 1,639 | 1,639 | 1,573 | 1,582 | 234,200 |
| 2025/10/27 | 1,617 | 1,642 | 1,609 | 1,639 | 126,500 |
| 2025/10/24 | 1,620 | 1,628 | 1,593 | 1,597 | 95,200 |
| 2025/10/23 | 1,615 | 1,623 | 1,601 | 1,620 | 95,900 |
| 2025/10/22 | 1,624 | 1,641 | 1,603 | 1,617 | 247,500 |
| 2025/10/21 | 1,584 | 1,611 | 1,582 | 1,605 | 119,100 |
| 2025/10/20 | 1,563 | 1,592 | 1,552 | 1,583 | 134,500 |
| 2025/10/17 | 1,533 | 1,547 | 1,528 | 1,536 | 153,400 |
| 2025/10/16 | 1,579 | 1,589 | 1,527 | 1,527 | 150,000 |
| 2025/10/15 | 1,573 | 1,589 | 1,572 | 1,579 | 140,800 |
| 2025/10/14 | 1,611 | 1,627 | 1,547 | 1,550 | 567,100 |
| 2025/10/10 | 1,627 | 1,634 | 1,618 | 1,634 | 133,100 |
| 2025/10/09 | 1,654 | 1,662 | 1,629 | 1,640 | 144,600 |
| 2025/10/08 | 1,653 | 1,672 | 1,631 | 1,636 | 191,200 |
| 2025/10/07 | 1,626 | 1,642 | 1,609 | 1,642 | 457,500 |
| 2025/10/06 | 1,625 | 1,633 | 1,607 | 1,628 | 394,300 |
| 2025/10/03 | 1,574 | 1,606 | 1,571 | 1,605 | 233,200 |
| 2025/10/02 | 1,590 | 1,600 | 1,551 | 1,574 | 172,500 |
| 2025/10/01 | 1,610 | 1,616 | 1,593 | 1,602 | 210,100 |
| 2025/09/30 | 1,630 | 1,652 | 1,612 | 1,631 | 332,600 |
| 2025/09/29 | 1,660 | 1,660 | 1,641 | 1,649 | 154,000 |
| 2025/09/26 | 1,643 | 1,660 | 1,632 | 1,657 | 186,400 |
| 2025/09/25 | 1,652 | 1,661 | 1,639 | 1,655 | 143,800 |
| 2025/09/24 | 1,675 | 1,681 | 1,649 | 1,654 | 159,900 |
| 2025/09/22 | 1,696 | 1,703 | 1,683 | 1,694 | 96,900 |
| 2025/09/19 | 1,735 | 1,749 | 1,691 | 1,698 | 154,700 |
| 2025/09/18 | 1,737 | 1,753 | 1,728 | 1,738 | 118,000 |
| 2025/09/17 | 1,737 | 1,737 | 1,715 | 1,728 | 71,600 |
| 2025/09/16 | 1,738 | 1,750 | 1,733 | 1,743 | 62,600 |
| 2025/09/12 | 1,767 | 1,776 | 1,743 | 1,747 | 83,200 |
| 2025/09/11 | 1,763 | 1,763 | 1,742 | 1,760 | 116,000 |
| 2025/09/10 | 1,775 | 1,776 | 1,765 | 1,771 | 56,700 |
| 2025/09/09 | 1,794 | 1,811 | 1,785 | 1,785 | 95,200 |
| 2025/09/08 | 1,805 | 1,825 | 1,795 | 1,798 | 71,400 |
| 2025/09/05 | 1,764 | 1,815 | 1,762 | 1,805 | 154,700 |
| 2025/09/04 | 1,810 | 1,810 | 1,763 | 1,775 | 104,700 |
| 2025/09/03 | 1,781 | 1,814 | 1,781 | 1,802 | 127,300 |
| 2025/09/02 | 1,769 | 1,803 | 1,769 | 1,798 | 82,000 |
| 2025/09/01 | 1,762 | 1,786 | 1,762 | 1,774 | 54,500 |
| 2025/08/29 | 1,753 | 1,783 | 1,753 | 1,766 | 127,100 |
| 2025/08/28 | 1,770 | 1,770 | 1,737 | 1,753 | 186,100 |
| 2025/08/27 | 1,770 | 1,791 | 1,770 | 1,782 | 143,700 |