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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 2,417 | 2,448 | 2,410 | 2,433 | 92,600 |
| 2024/10/03 | 2,438 | 2,447 | 2,392 | 2,403 | 90,500 |
| 2024/10/02 | 2,417 | 2,428 | 2,383 | 2,388 | 169,900 |
| 2024/10/01 | 2,432 | 2,432 | 2,401 | 2,413 | 124,700 |
| 2024/09/30 | 2,441 | 2,449 | 2,413 | 2,432 | 110,600 |
| 2024/09/27 | 2,504 | 2,508 | 2,460 | 2,486 | 121,600 |
| 2024/09/26 | 2,486 | 2,526 | 2,466 | 2,520 | 180,700 |
| 2024/09/25 | 2,463 | 2,507 | 2,463 | 2,479 | 101,200 |
| 2024/09/24 | 2,537 | 2,537 | 2,471 | 2,471 | 120,500 |
| 2024/09/20 | 2,520 | 2,557 | 2,502 | 2,511 | 186,000 |
| 2024/09/19 | 2,505 | 2,550 | 2,505 | 2,521 | 173,800 |
| 2024/09/18 | 2,499 | 2,535 | 2,470 | 2,501 | 208,500 |
| 2024/09/17 | 2,450 | 2,509 | 2,427 | 2,502 | 187,900 |
| 2024/09/13 | 2,437 | 2,437 | 2,396 | 2,422 | 234,100 |
| 2024/09/12 | 2,425 | 2,444 | 2,405 | 2,442 | 144,800 |
| 2024/09/11 | 2,444 | 2,444 | 2,375 | 2,388 | 230,700 |
| 2024/09/10 | 2,500 | 2,535 | 2,454 | 2,455 | 182,100 |
| 2024/09/09 | 2,450 | 2,488 | 2,443 | 2,488 | 178,000 |
| 2024/09/06 | 2,448 | 2,484 | 2,438 | 2,455 | 133,500 |
| 2024/09/05 | 2,469 | 2,489 | 2,435 | 2,447 | 159,400 |
| 2024/09/04 | 2,501 | 2,574 | 2,464 | 2,469 | 203,000 |
| 2024/09/03 | 2,461 | 2,560 | 2,459 | 2,549 | 168,000 |
| 2024/09/02 | 2,500 | 2,520 | 2,434 | 2,457 | 189,900 |
| 2024/08/30 | 2,445 | 2,479 | 2,441 | 2,457 | 157,800 |
| 2024/08/29 | 2,480 | 2,529 | 2,462 | 2,466 | 145,700 |
| 2024/08/28 | 2,490 | 2,499 | 2,454 | 2,485 | 79,200 |
| 2024/08/27 | 2,540 | 2,543 | 2,486 | 2,490 | 159,600 |
| 2024/08/26 | 2,480 | 2,530 | 2,463 | 2,515 | 126,300 |
| 2024/08/23 | 2,498 | 2,500 | 2,466 | 2,484 | 90,200 |
| 2024/08/22 | 2,472 | 2,501 | 2,452 | 2,483 | 52,100 |
| 2024/08/21 | 2,450 | 2,483 | 2,436 | 2,472 | 109,600 |
| 2024/08/20 | 2,465 | 2,499 | 2,461 | 2,484 | 97,800 |
| 2024/08/19 | 2,450 | 2,486 | 2,440 | 2,449 | 113,200 |
| 2024/08/16 | 2,490 | 2,514 | 2,474 | 2,477 | 85,900 |
| 2024/08/15 | 2,450 | 2,478 | 2,434 | 2,463 | 104,500 |
| 2024/08/14 | 2,450 | 2,485 | 2,418 | 2,459 | 200,400 |
| 2024/08/13 | 2,399 | 2,432 | 2,370 | 2,409 | 311,300 |
| 2024/08/09 | 2,544 | 2,544 | 2,368 | 2,403 | 669,200 |
| 2024/08/08 | 2,541 | 2,695 | 2,541 | 2,594 | 209,000 |
| 2024/08/07 | 2,501 | 2,655 | 2,487 | 2,573 | 219,500 |
| 2024/08/06 | 2,585 | 2,625 | 2,516 | 2,556 | 236,000 |
| 2024/08/05 | 2,442 | 2,517 | 2,344 | 2,435 | 404,300 |
| 2024/08/02 | 2,628 | 2,645 | 2,542 | 2,542 | 153,300 |
| 2024/08/01 | 2,780 | 2,780 | 2,690 | 2,709 | 112,500 |
| 2024/07/31 | 2,775 | 2,823 | 2,750 | 2,819 | 181,400 |
| 2024/07/30 | 2,780 | 2,820 | 2,740 | 2,793 | 130,800 |
| 2024/07/29 | 2,755 | 2,805 | 2,750 | 2,780 | 101,600 |
| 2024/07/26 | 2,764 | 2,798 | 2,734 | 2,736 | 78,200 |
| 2024/07/25 | 2,770 | 2,817 | 2,761 | 2,782 | 91,200 |
| 2024/07/24 | 2,849 | 2,850 | 2,795 | 2,814 | 128,000 |
| 2024/07/23 | 2,760 | 2,846 | 2,750 | 2,838 | 166,300 |
| 2024/07/22 | 2,752 | 2,790 | 2,741 | 2,760 | 94,700 |
| 2024/07/19 | 2,776 | 2,798 | 2,731 | 2,754 | 161,400 |
| 2024/07/18 | 2,663 | 2,767 | 2,658 | 2,727 | 201,400 |
| 2024/07/17 | 2,688 | 2,692 | 2,645 | 2,687 | 118,500 |
| 2024/07/16 | 2,730 | 2,731 | 2,585 | 2,644 | 308,300 |
| 2024/07/12 | 2,595 | 2,730 | 2,595 | 2,723 | 224,400 |
| 2024/07/11 | 2,613 | 2,621 | 2,595 | 2,609 | 119,300 |
| 2024/07/10 | 2,585 | 2,606 | 2,544 | 2,587 | 163,700 |
| 2024/07/09 | 2,515 | 2,536 | 2,502 | 2,535 | 126,200 |
| 2024/07/08 | 2,536 | 2,536 | 2,496 | 2,511 | 141,600 |
| 2024/07/05 | 2,550 | 2,568 | 2,530 | 2,530 | 80,700 |
| 2024/07/04 | 2,545 | 2,594 | 2,544 | 2,550 | 100,400 |
| 2024/07/03 | 2,536 | 2,595 | 2,528 | 2,558 | 158,700 |
| 2024/07/02 | 2,534 | 2,545 | 2,496 | 2,514 | 303,100 |
| 2024/07/01 | 2,602 | 2,638 | 2,505 | 2,556 | 289,700 |
| 2024/06/28 | 2,633 | 2,634 | 2,583 | 2,617 | 227,400 |
| 2024/06/27 | 2,571 | 2,640 | 2,571 | 2,623 | 90,900 |
| 2024/06/26 | 2,580 | 2,591 | 2,561 | 2,590 | 149,900 |
| 2024/06/25 | 2,569 | 2,605 | 2,560 | 2,605 | 127,600 |
| 2024/06/24 | 2,560 | 2,581 | 2,542 | 2,575 | 124,900 |
| 2024/06/21 | 2,530 | 2,553 | 2,505 | 2,512 | 227,000 |
| 2024/06/20 | 2,500 | 2,532 | 2,500 | 2,527 | 81,700 |
| 2024/06/19 | 2,582 | 2,591 | 2,534 | 2,534 | 87,200 |
| 2024/06/18 | 2,596 | 2,626 | 2,567 | 2,567 | 102,300 |
| 2024/06/17 | 2,553 | 2,580 | 2,530 | 2,570 | 142,000 |
| 2024/06/14 | 2,496 | 2,583 | 2,496 | 2,568 | 165,900 |
| 2024/06/13 | 2,525 | 2,551 | 2,512 | 2,532 | 183,600 |
| 2024/06/12 | 2,550 | 2,574 | 2,471 | 2,488 | 191,900 |
| 2024/06/11 | 2,582 | 2,615 | 2,552 | 2,578 | 143,300 |
| 2024/06/10 | 2,569 | 2,621 | 2,552 | 2,612 | 78,200 |
| 2024/06/07 | 2,544 | 2,603 | 2,529 | 2,603 | 141,500 |
| 2024/06/06 | 2,566 | 2,566 | 2,496 | 2,544 | 175,800 |
| 2024/06/05 | 2,560 | 2,598 | 2,543 | 2,561 | 296,500 |
| 2024/06/04 | 2,604 | 2,637 | 2,601 | 2,610 | 130,300 |
| 2024/06/03 | 2,678 | 2,680 | 2,608 | 2,626 | 78,700 |
| 2024/05/31 | 2,634 | 2,687 | 2,602 | 2,677 | 124,400 |
| 2024/05/30 | 2,562 | 2,644 | 2,542 | 2,630 | 144,300 |
| 2024/05/29 | 2,606 | 2,608 | 2,559 | 2,573 | 136,600 |
| 2024/05/28 | 2,632 | 2,640 | 2,611 | 2,620 | 106,800 |
| 2024/05/27 | 2,671 | 2,674 | 2,605 | 2,622 | 102,300 |
| 2024/05/24 | 2,622 | 2,681 | 2,612 | 2,661 | 118,200 |
| 2024/05/23 | 2,650 | 2,699 | 2,637 | 2,698 | 88,000 |
| 2024/05/22 | 2,740 | 2,740 | 2,676 | 2,688 | 153,800 |
| 2024/05/21 | 2,718 | 2,771 | 2,713 | 2,740 | 126,200 |
| 2024/05/20 | 2,709 | 2,767 | 2,702 | 2,734 | 94,200 |
| 2024/05/17 | 2,650 | 2,747 | 2,631 | 2,723 | 99,200 |
| 2024/05/16 | 2,650 | 2,678 | 2,640 | 2,672 | 90,000 |
| 2024/05/15 | 2,730 | 2,730 | 2,632 | 2,640 | 105,000 |
| 2024/05/14 | 2,689 | 2,765 | 2,689 | 2,740 | 104,000 |
| 2024/05/13 | 2,795 | 2,799 | 2,673 | 2,715 | 168,400 |
| 2024/05/10 | 2,868 | 2,905 | 2,753 | 2,785 | 377,500 |
| 2024/05/09 | 2,780 | 2,860 | 2,756 | 2,827 | 423,400 |
| 2024/05/08 | 2,733 | 2,784 | 2,708 | 2,756 | 161,000 |
| 2024/05/07 | 2,626 | 2,751 | 2,625 | 2,744 | 185,600 |
| 2024/05/02 | 2,565 | 2,624 | 2,544 | 2,592 | 194,000 |
| 2024/05/01 | 2,604 | 2,616 | 2,566 | 2,577 | 128,400 |
| 2024/04/30 | 2,690 | 2,694 | 2,612 | 2,631 | 125,800 |
| 2024/04/26 | 2,650 | 2,679 | 2,615 | 2,657 | 128,000 |
| 2024/04/25 | 2,739 | 2,739 | 2,646 | 2,646 | 137,800 |
| 2024/04/24 | 2,770 | 2,812 | 2,734 | 2,742 | 151,500 |
| 2024/04/23 | 2,704 | 2,780 | 2,701 | 2,765 | 169,200 |
| 2024/04/22 | 2,734 | 2,783 | 2,698 | 2,740 | 156,700 |
| 2024/04/19 | 2,739 | 2,785 | 2,671 | 2,684 | 192,600 |
| 2024/04/18 | 2,677 | 2,750 | 2,677 | 2,723 | 124,200 |
| 2024/04/17 | 2,668 | 2,705 | 2,655 | 2,663 | 149,400 |
| 2024/04/16 | 2,697 | 2,702 | 2,647 | 2,680 | 120,600 |
| 2024/04/15 | 2,724 | 2,764 | 2,695 | 2,714 | 377,100 |
| 2024/04/12 | 2,670 | 2,682 | 2,521 | 2,586 | 208,900 |
| 2024/04/11 | 2,700 | 2,707 | 2,653 | 2,656 | 98,600 |
| 2024/04/10 | 2,696 | 2,776 | 2,696 | 2,718 | 163,700 |
| 2024/04/09 | 2,620 | 2,672 | 2,620 | 2,664 | 61,100 |
| 2024/04/08 | 2,613 | 2,633 | 2,581 | 2,617 | 74,200 |
| 2024/04/05 | 2,563 | 2,597 | 2,547 | 2,597 | 102,400 |
| 2024/04/04 | 2,611 | 2,611 | 2,559 | 2,582 | 94,100 |
| 2024/04/03 | 2,576 | 2,606 | 2,547 | 2,601 | 176,400 |
| 2024/04/02 | 2,648 | 2,648 | 2,583 | 2,611 | 141,900 |
| 2024/04/01 | 2,701 | 2,720 | 2,651 | 2,658 | 64,800 |
| 2024/03/29 | 2,652 | 2,706 | 2,652 | 2,698 | 100,200 |
| 2024/03/28 | 2,681 | 2,715 | 2,642 | 2,652 | 116,900 |
| 2024/03/27 | 2,750 | 2,786 | 2,735 | 2,747 | 120,300 |
| 2024/03/26 | 2,750 | 2,774 | 2,720 | 2,720 | 133,800 |
| 2024/03/25 | 2,812 | 2,822 | 2,737 | 2,764 | 195,000 |
| 2024/03/22 | 2,779 | 2,867 | 2,773 | 2,826 | 243,400 |
| 2024/03/21 | 2,735 | 2,781 | 2,735 | 2,752 | 102,800 |
| 2024/03/19 | 2,672 | 2,744 | 2,636 | 2,712 | 109,600 |
| 2024/03/18 | 2,728 | 2,734 | 2,676 | 2,676 | 137,600 |
| 2024/03/15 | 2,666 | 2,724 | 2,654 | 2,711 | 301,300 |
| 2024/03/14 | 2,648 | 2,700 | 2,610 | 2,685 | 162,700 |
| 2024/03/13 | 2,680 | 2,682 | 2,630 | 2,648 | 126,600 |
| 2024/03/12 | 2,647 | 2,679 | 2,613 | 2,657 | 132,000 |
| 2024/03/11 | 2,604 | 2,677 | 2,594 | 2,654 | 133,900 |
| 2024/03/08 | 2,563 | 2,637 | 2,550 | 2,618 | 182,900 |
| 2024/03/07 | 2,570 | 2,598 | 2,540 | 2,592 | 163,500 |
| 2024/03/06 | 2,520 | 2,572 | 2,490 | 2,570 | 195,300 |
| 2024/03/05 | 2,498 | 2,554 | 2,482 | 2,537 | 184,300 |
| 2024/03/04 | 2,550 | 2,551 | 2,498 | 2,529 | 225,900 |
| 2024/03/01 | 2,551 | 2,588 | 2,524 | 2,575 | 248,400 |
| 2024/02/29 | 2,556 | 2,562 | 2,479 | 2,521 | 323,800 |
| 2024/02/28 | 2,570 | 2,595 | 2,560 | 2,566 | 214,800 |
| 2024/02/27 | 2,625 | 2,625 | 2,562 | 2,571 | 213,500 |
| 2024/02/26 | 2,632 | 2,655 | 2,593 | 2,609 | 304,900 |
| 2024/02/22 | 2,742 | 2,742 | 2,630 | 2,646 | 275,200 |
| 2024/02/21 | 2,751 | 2,760 | 2,716 | 2,742 | 214,100 |
| 2024/02/20 | 2,774 | 2,793 | 2,713 | 2,762 | 244,800 |
| 2024/02/19 | 2,800 | 2,800 | 2,729 | 2,782 | 192,800 |
| 2024/02/16 | 2,820 | 2,827 | 2,755 | 2,824 | 167,900 |
| 2024/02/15 | 2,850 | 2,850 | 2,782 | 2,819 | 190,300 |
| 2024/02/14 | 2,855 | 2,882 | 2,811 | 2,811 | 235,300 |
| 2024/02/13 | 2,867 | 2,933 | 2,809 | 2,905 | 378,600 |
| 2024/02/09 | 2,995 | 3,015 | 2,775 | 2,817 | 1,096,000 |
| 2024/02/08 | 2,702 | 2,714 | 2,602 | 2,695 | 410,800 |
| 2024/02/07 | 2,755 | 2,787 | 2,723 | 2,741 | 218,900 |
| 2024/02/06 | 2,814 | 2,819 | 2,761 | 2,764 | 188,300 |
| 2024/02/05 | 2,825 | 2,863 | 2,808 | 2,808 | 158,300 |
| 2024/02/02 | 2,734 | 2,826 | 2,734 | 2,825 | 230,100 |
| 2024/02/01 | 2,708 | 2,758 | 2,708 | 2,738 | 252,100 |
| 2024/01/31 | 2,709 | 2,748 | 2,696 | 2,745 | 155,200 |
| 2024/01/30 | 2,730 | 2,730 | 2,695 | 2,702 | 162,100 |
| 2024/01/29 | 2,713 | 2,732 | 2,669 | 2,709 | 174,900 |
| 2024/01/26 | 2,634 | 2,686 | 2,614 | 2,678 | 107,800 |
| 2024/01/25 | 2,586 | 2,652 | 2,586 | 2,646 | 119,700 |
| 2024/01/24 | 2,558 | 2,605 | 2,558 | 2,596 | 124,200 |
| 2024/01/23 | 2,600 | 2,620 | 2,568 | 2,578 | 82,700 |
| 2024/01/22 | 2,590 | 2,612 | 2,572 | 2,594 | 89,200 |
| 2024/01/19 | 2,559 | 2,601 | 2,554 | 2,566 | 113,100 |
| 2024/01/18 | 2,581 | 2,589 | 2,531 | 2,559 | 134,100 |
| 2024/01/17 | 2,576 | 2,632 | 2,562 | 2,590 | 152,400 |
| 2024/01/16 | 2,669 | 2,673 | 2,569 | 2,578 | 209,300 |
| 2024/01/15 | 2,683 | 2,690 | 2,633 | 2,666 | 173,200 |
| 2024/01/12 | 2,770 | 2,776 | 2,685 | 2,697 | 351,700 |
| 2024/01/11 | 2,785 | 2,785 | 2,725 | 2,751 | 109,800 |
| 2024/01/10 | 2,725 | 2,766 | 2,715 | 2,752 | 91,800 |
| 2024/01/09 | 2,674 | 2,727 | 2,671 | 2,719 | 128,700 |
| 2024/01/05 | 2,703 | 2,705 | 2,654 | 2,670 | 152,500 |
| 2024/01/04 | 2,699 | 2,714 | 2,646 | 2,693 | 173,600 |