エン・ジャパン(4849)の株価時系列情報
エン・ジャパン(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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,767 | 1,770 | 1,750 | 1,760 | 190,800 |
| 2025/07/30 | 1,749 | 1,752 | 1,737 | 1,747 | 92,400 |
| 2025/07/29 | 1,723 | 1,757 | 1,723 | 1,756 | 64,900 |
| 2025/07/28 | 1,755 | 1,768 | 1,740 | 1,755 | 120,800 |
| 2025/07/25 | 1,741 | 1,759 | 1,732 | 1,748 | 116,000 |
| 2025/07/24 | 1,729 | 1,748 | 1,729 | 1,744 | 111,900 |
| 2025/07/23 | 1,728 | 1,738 | 1,707 | 1,729 | 150,600 |
| 2025/07/22 | 1,687 | 1,722 | 1,683 | 1,712 | 134,400 |
| 2025/07/18 | 1,696 | 1,720 | 1,680 | 1,707 | 272,600 |
| 2025/07/17 | 1,659 | 1,698 | 1,659 | 1,687 | 235,000 |
| 2025/07/16 | 1,729 | 1,729 | 1,686 | 1,696 | 155,100 |
| 2025/07/15 | 1,734 | 1,734 | 1,710 | 1,728 | 143,300 |
| 2025/07/14 | 1,731 | 1,748 | 1,728 | 1,737 | 143,600 |
| 2025/07/11 | 1,753 | 1,778 | 1,736 | 1,740 | 184,900 |
| 2025/07/10 | 1,720 | 1,751 | 1,714 | 1,751 | 205,500 |
| 2025/07/09 | 1,720 | 1,733 | 1,716 | 1,728 | 161,800 |
| 2025/07/08 | 1,720 | 1,735 | 1,688 | 1,718 | 333,800 |
| 2025/07/07 | 1,683 | 1,712 | 1,678 | 1,706 | 213,000 |
| 2025/07/04 | 1,674 | 1,680 | 1,659 | 1,671 | 128,300 |
| 2025/07/03 | 1,648 | 1,679 | 1,648 | 1,669 | 108,400 |
| 2025/07/02 | 1,655 | 1,670 | 1,632 | 1,642 | 137,100 |
| 2025/07/01 | 1,660 | 1,679 | 1,649 | 1,650 | 188,600 |
| 2025/06/30 | 1,671 | 1,685 | 1,656 | 1,666 | 178,300 |
| 2025/06/27 | 1,629 | 1,655 | 1,623 | 1,655 | 148,200 |
| 2025/06/26 | 1,623 | 1,633 | 1,611 | 1,619 | 166,200 |
| 2025/06/25 | 1,596 | 1,626 | 1,591 | 1,623 | 116,200 |
| 2025/06/24 | 1,634 | 1,634 | 1,596 | 1,597 | 108,700 |
| 2025/06/23 | 1,605 | 1,620 | 1,595 | 1,620 | 120,300 |
| 2025/06/20 | 1,614 | 1,625 | 1,602 | 1,612 | 170,900 |
| 2025/06/19 | 1,615 | 1,619 | 1,607 | 1,614 | 71,500 |
| 2025/06/18 | 1,605 | 1,624 | 1,605 | 1,618 | 86,900 |
| 2025/06/17 | 1,608 | 1,622 | 1,599 | 1,606 | 132,700 |
| 2025/06/16 | 1,639 | 1,643 | 1,602 | 1,612 | 145,500 |
| 2025/06/13 | 1,639 | 1,645 | 1,595 | 1,631 | 197,500 |
| 2025/06/12 | 1,665 | 1,680 | 1,647 | 1,656 | 115,300 |
| 2025/06/11 | 1,641 | 1,666 | 1,641 | 1,665 | 114,000 |
| 2025/06/10 | 1,639 | 1,656 | 1,634 | 1,641 | 160,900 |
| 2025/06/09 | 1,629 | 1,644 | 1,618 | 1,626 | 136,800 |
| 2025/06/06 | 1,570 | 1,627 | 1,568 | 1,620 | 437,300 |
| 2025/06/05 | 1,636 | 1,656 | 1,617 | 1,645 | 148,400 |
| 2025/06/04 | 1,645 | 1,646 | 1,618 | 1,638 | 197,300 |
| 2025/06/03 | 1,672 | 1,688 | 1,631 | 1,645 | 171,000 |
| 2025/06/02 | 1,700 | 1,734 | 1,650 | 1,670 | 212,800 |
| 2025/05/30 | 1,682 | 1,740 | 1,660 | 1,726 | 366,100 |
| 2025/05/29 | 1,737 | 1,745 | 1,701 | 1,708 | 280,400 |
| 2025/05/28 | 1,636 | 1,760 | 1,614 | 1,712 | 796,300 |
| 2025/05/27 | 1,612 | 1,632 | 1,611 | 1,623 | 161,200 |
| 2025/05/26 | 1,640 | 1,666 | 1,617 | 1,632 | 125,200 |
| 2025/05/23 | 1,639 | 1,646 | 1,628 | 1,643 | 76,500 |
| 2025/05/22 | 1,601 | 1,631 | 1,597 | 1,631 | 130,700 |
| 2025/05/21 | 1,626 | 1,632 | 1,601 | 1,601 | 131,500 |
| 2025/05/20 | 1,654 | 1,654 | 1,605 | 1,620 | 163,800 |
| 2025/05/19 | 1,630 | 1,652 | 1,614 | 1,640 | 193,200 |
| 2025/05/16 | 1,565 | 1,653 | 1,546 | 1,653 | 388,100 |
| 2025/05/15 | 1,657 | 1,700 | 1,533 | 1,539 | 655,600 |
| 2025/05/14 | 1,735 | 1,759 | 1,701 | 1,737 | 223,800 |
| 2025/05/13 | 1,729 | 1,736 | 1,706 | 1,714 | 97,600 |
| 2025/05/12 | 1,679 | 1,738 | 1,677 | 1,718 | 210,500 |
| 2025/05/09 | 1,663 | 1,698 | 1,653 | 1,684 | 143,900 |
| 2025/05/08 | 1,636 | 1,669 | 1,620 | 1,663 | 150,800 |
| 2025/05/07 | 1,667 | 1,668 | 1,630 | 1,632 | 95,000 |
| 2025/05/02 | 1,655 | 1,657 | 1,627 | 1,650 | 100,700 |
| 2025/05/01 | 1,638 | 1,649 | 1,625 | 1,646 | 83,600 |
| 2025/04/30 | 1,641 | 1,641 | 1,621 | 1,638 | 69,700 |
| 2025/04/28 | 1,626 | 1,634 | 1,614 | 1,625 | 136,000 |
| 2025/04/25 | 1,625 | 1,628 | 1,601 | 1,613 | 89,400 |
| 2025/04/24 | 1,620 | 1,628 | 1,594 | 1,598 | 79,400 |
| 2025/04/23 | 1,629 | 1,633 | 1,592 | 1,599 | 107,400 |
| 2025/04/22 | 1,600 | 1,609 | 1,592 | 1,605 | 65,200 |
| 2025/04/21 | 1,620 | 1,634 | 1,596 | 1,596 | 71,200 |
| 2025/04/18 | 1,631 | 1,646 | 1,624 | 1,630 | 84,300 |
| 2025/04/17 | 1,621 | 1,636 | 1,612 | 1,626 | 60,100 |
| 2025/04/16 | 1,630 | 1,645 | 1,612 | 1,621 | 85,400 |
| 2025/04/15 | 1,639 | 1,642 | 1,623 | 1,629 | 81,400 |
| 2025/04/14 | 1,654 | 1,668 | 1,626 | 1,627 | 138,000 |
| 2025/04/11 | 1,644 | 1,665 | 1,627 | 1,631 | 284,800 |
| 2025/04/10 | 1,660 | 1,681 | 1,631 | 1,668 | 320,000 |
| 2025/04/09 | 1,592 | 1,637 | 1,558 | 1,620 | 439,700 |
| 2025/04/08 | 1,667 | 1,678 | 1,577 | 1,632 | 681,100 |
| 2025/04/07 | 1,448 | 1,462 | 1,400 | 1,417 | 333,600 |
| 2025/04/04 | 1,581 | 1,590 | 1,527 | 1,556 | 240,700 |
| 2025/04/03 | 1,603 | 1,620 | 1,594 | 1,603 | 240,700 |
| 2025/04/02 | 1,660 | 1,676 | 1,638 | 1,641 | 139,900 |
| 2025/04/01 | 1,683 | 1,687 | 1,639 | 1,641 | 240,500 |
| 2025/03/31 | 1,680 | 1,683 | 1,639 | 1,643 | 231,200 |
| 2025/03/28 | 1,704 | 1,726 | 1,676 | 1,681 | 254,400 |
| 2025/03/27 | 1,730 | 1,768 | 1,726 | 1,756 | 300,600 |
| 2025/03/26 | 1,733 | 1,754 | 1,722 | 1,754 | 202,500 |
| 2025/03/25 | 1,702 | 1,748 | 1,698 | 1,735 | 280,100 |
| 2025/03/24 | 1,718 | 1,724 | 1,684 | 1,684 | 333,900 |
| 2025/03/21 | 1,734 | 1,747 | 1,723 | 1,724 | 259,400 |
| 2025/03/19 | 1,744 | 1,756 | 1,728 | 1,733 | 180,700 |
| 2025/03/18 | 1,729 | 1,750 | 1,722 | 1,743 | 245,300 |
| 2025/03/17 | 1,721 | 1,727 | 1,703 | 1,715 | 186,800 |
| 2025/03/14 | 1,719 | 1,732 | 1,706 | 1,724 | 192,100 |
| 2025/03/13 | 1,720 | 1,721 | 1,696 | 1,715 | 298,400 |
| 2025/03/12 | 1,700 | 1,717 | 1,692 | 1,714 | 272,800 |
| 2025/03/11 | 1,705 | 1,718 | 1,694 | 1,709 | 267,600 |
| 2025/03/10 | 1,700 | 1,725 | 1,689 | 1,725 | 280,200 |
| 2025/03/07 | 1,710 | 1,712 | 1,672 | 1,682 | 370,100 |
| 2025/03/06 | 1,720 | 1,745 | 1,720 | 1,734 | 222,900 |
| 2025/03/05 | 1,724 | 1,736 | 1,696 | 1,719 | 338,500 |
| 2025/03/04 | 1,730 | 1,738 | 1,702 | 1,706 | 337,000 |
| 2025/03/03 | 1,690 | 1,749 | 1,674 | 1,740 | 323,600 |
| 2025/02/28 | 1,725 | 1,734 | 1,686 | 1,688 | 163,000 |
| 2025/02/27 | 1,704 | 1,744 | 1,704 | 1,720 | 185,800 |
| 2025/02/26 | 1,747 | 1,761 | 1,726 | 1,734 | 332,000 |
| 2025/02/25 | 1,678 | 1,741 | 1,678 | 1,732 | 301,000 |
| 2025/02/21 | 1,673 | 1,685 | 1,661 | 1,674 | 229,000 |
| 2025/02/20 | 1,711 | 1,713 | 1,675 | 1,679 | 295,400 |
| 2025/02/19 | 1,706 | 1,717 | 1,695 | 1,717 | 226,600 |
| 2025/02/18 | 1,676 | 1,695 | 1,663 | 1,695 | 302,400 |
| 2025/02/17 | 1,690 | 1,692 | 1,644 | 1,649 | 727,100 |
| 2025/02/14 | 1,743 | 1,743 | 1,685 | 1,690 | 958,200 |
| 2025/02/13 | 1,945 | 1,945 | 1,907 | 1,936 | 145,200 |
| 2025/02/12 | 1,944 | 1,951 | 1,920 | 1,937 | 234,900 |
| 2025/02/10 | 1,880 | 1,927 | 1,875 | 1,925 | 280,700 |
| 2025/02/07 | 1,901 | 1,908 | 1,877 | 1,886 | 132,600 |
| 2025/02/06 | 1,896 | 1,923 | 1,894 | 1,909 | 92,400 |
| 2025/02/05 | 1,917 | 1,919 | 1,885 | 1,899 | 125,400 |
| 2025/02/04 | 1,908 | 1,926 | 1,886 | 1,886 | 212,900 |
| 2025/02/03 | 1,997 | 1,997 | 1,885 | 1,891 | 370,100 |
| 2025/01/31 | 2,050 | 2,052 | 2,002 | 2,011 | 134,700 |
| 2025/01/30 | 2,030 | 2,060 | 2,030 | 2,052 | 131,100 |
| 2025/01/29 | 2,027 | 2,058 | 2,027 | 2,034 | 116,100 |
| 2025/01/28 | 2,030 | 2,043 | 2,015 | 2,029 | 139,400 |
| 2025/01/27 | 2,000 | 2,023 | 1,989 | 2,012 | 131,600 |
| 2025/01/24 | 1,969 | 1,997 | 1,961 | 1,973 | 117,600 |
| 2025/01/23 | 1,982 | 1,996 | 1,969 | 1,977 | 184,900 |
| 2025/01/22 | 2,000 | 2,003 | 1,966 | 1,973 | 124,800 |
| 2025/01/21 | 1,977 | 1,993 | 1,957 | 1,986 | 103,200 |
| 2025/01/20 | 1,978 | 1,985 | 1,965 | 1,973 | 107,800 |
| 2025/01/17 | 1,975 | 1,975 | 1,952 | 1,969 | 67,300 |
| 2025/01/16 | 1,975 | 1,995 | 1,962 | 1,975 | 93,800 |
| 2025/01/15 | 1,997 | 2,003 | 1,960 | 1,968 | 135,900 |
| 2025/01/14 | 2,025 | 2,031 | 1,987 | 1,988 | 147,700 |
| 2025/01/10 | 2,040 | 2,048 | 2,007 | 2,007 | 102,900 |
| 2025/01/09 | 2,048 | 2,054 | 2,038 | 2,050 | 122,100 |
| 2025/01/08 | 2,046 | 2,072 | 2,040 | 2,050 | 147,300 |
| 2025/01/07 | 2,067 | 2,078 | 2,045 | 2,057 | 126,200 |
| 2025/01/06 | 2,121 | 2,125 | 2,061 | 2,062 | 122,600 |
| 2024/12/30 | 2,144 | 2,160 | 2,121 | 2,121 | 118,100 |
| 2024/12/27 | 2,120 | 2,135 | 2,112 | 2,134 | 88,700 |
| 2024/12/26 | 2,120 | 2,122 | 2,100 | 2,112 | 84,500 |
| 2024/12/25 | 2,120 | 2,120 | 2,085 | 2,108 | 82,500 |
| 2024/12/24 | 2,108 | 2,124 | 2,096 | 2,112 | 88,400 |
| 2024/12/23 | 2,128 | 2,138 | 2,112 | 2,116 | 118,100 |
| 2024/12/20 | 2,164 | 2,170 | 2,128 | 2,128 | 149,500 |
| 2024/12/19 | 2,119 | 2,170 | 2,113 | 2,164 | 178,300 |
| 2024/12/18 | 2,194 | 2,196 | 2,125 | 2,129 | 183,200 |
| 2024/12/17 | 2,154 | 2,204 | 2,123 | 2,204 | 196,000 |
| 2024/12/16 | 2,240 | 2,252 | 2,164 | 2,167 | 215,200 |
| 2024/12/13 | 2,175 | 2,231 | 2,170 | 2,227 | 234,600 |
| 2024/12/12 | 2,228 | 2,248 | 2,208 | 2,214 | 162,300 |
| 2024/12/11 | 2,219 | 2,233 | 2,171 | 2,201 | 192,500 |
| 2024/12/10 | 2,225 | 2,238 | 2,187 | 2,219 | 161,200 |
| 2024/12/09 | 2,162 | 2,216 | 2,161 | 2,199 | 142,000 |
| 2024/12/06 | 2,122 | 2,155 | 2,109 | 2,151 | 150,800 |
| 2024/12/05 | 2,090 | 2,116 | 2,087 | 2,087 | 110,300 |
| 2024/12/04 | 2,067 | 2,095 | 2,056 | 2,090 | 134,700 |
| 2024/12/03 | 2,076 | 2,106 | 2,072 | 2,084 | 215,200 |
| 2024/12/02 | 2,050 | 2,077 | 2,045 | 2,076 | 110,000 |
| 2024/11/29 | 2,090 | 2,104 | 2,063 | 2,073 | 143,000 |
| 2024/11/28 | 2,054 | 2,092 | 2,044 | 2,074 | 137,400 |
| 2024/11/27 | 2,061 | 2,062 | 2,018 | 2,042 | 137,000 |
| 2024/11/26 | 2,048 | 2,071 | 2,042 | 2,060 | 114,600 |
| 2024/11/25 | 2,067 | 2,075 | 2,040 | 2,040 | 134,700 |
| 2024/11/22 | 2,050 | 2,069 | 2,029 | 2,042 | 190,700 |
| 2024/11/21 | 2,059 | 2,068 | 2,028 | 2,038 | 132,300 |
| 2024/11/20 | 2,038 | 2,069 | 2,038 | 2,056 | 132,700 |
| 2024/11/19 | 2,006 | 2,055 | 2,006 | 2,034 | 170,600 |
| 2024/11/18 | 2,090 | 2,112 | 2,005 | 2,013 | 273,100 |
| 2024/11/15 | 2,053 | 2,154 | 2,021 | 2,078 | 497,300 |
| 2024/11/14 | 2,340 | 2,370 | 2,287 | 2,303 | 244,500 |
| 2024/11/13 | 2,306 | 2,368 | 2,306 | 2,340 | 189,900 |
| 2024/11/12 | 2,356 | 2,363 | 2,303 | 2,326 | 159,900 |
| 2024/11/11 | 2,383 | 2,389 | 2,346 | 2,354 | 111,700 |
| 2024/11/08 | 2,416 | 2,431 | 2,402 | 2,402 | 69,300 |
| 2024/11/07 | 2,395 | 2,425 | 2,395 | 2,405 | 104,000 |
| 2024/11/06 | 2,401 | 2,434 | 2,396 | 2,402 | 97,400 |
| 2024/11/05 | 2,429 | 2,429 | 2,400 | 2,400 | 50,300 |
| 2024/11/01 | 2,425 | 2,460 | 2,400 | 2,403 | 62,200 |
| 2024/10/31 | 2,439 | 2,464 | 2,426 | 2,443 | 87,500 |
| 2024/10/30 | 2,431 | 2,444 | 2,393 | 2,433 | 158,900 |
| 2024/10/29 | 2,393 | 2,420 | 2,393 | 2,409 | 82,000 |
| 2024/10/28 | 2,367 | 2,417 | 2,360 | 2,406 | 85,100 |
| 2024/10/25 | 2,400 | 2,402 | 2,345 | 2,357 | 101,400 |
| 2024/10/24 | 2,378 | 2,395 | 2,368 | 2,368 | 103,900 |
| 2024/10/23 | 2,400 | 2,427 | 2,378 | 2,381 | 122,300 |
| 2024/10/22 | 2,450 | 2,450 | 2,402 | 2,408 | 121,600 |
| 2024/10/21 | 2,418 | 2,464 | 2,415 | 2,432 | 105,100 |
| 2024/10/18 | 2,405 | 2,424 | 2,394 | 2,420 | 91,400 |
| 2024/10/17 | 2,420 | 2,433 | 2,395 | 2,413 | 89,000 |
| 2024/10/16 | 2,491 | 2,512 | 2,426 | 2,426 | 77,600 |
| 2024/10/15 | 2,476 | 2,509 | 2,467 | 2,506 | 93,200 |
| 2024/10/11 | 2,498 | 2,502 | 2,454 | 2,463 | 76,000 |
| 2024/10/10 | 2,545 | 2,545 | 2,474 | 2,495 | 113,800 |
| 2024/10/09 | 2,499 | 2,537 | 2,484 | 2,512 | 104,100 |
| 2024/10/08 | 2,432 | 2,484 | 2,431 | 2,483 | 200,800 |
| 2024/10/07 | 2,463 | 2,480 | 2,432 | 2,440 | 94,300 |