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

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
2026/09/29 1,758 1,765 1,689 1,761 394,200
2026/09/28 1,714 1,770 1,710 1,750 440,900
2026/09/25 1,713 1,756 1,710 1,727 394,700
2026/09/24 1,707 1,733 1,702 1,713 397,600
2026/09/18 1,727 1,746 1,684 1,731 314,100
2026/09/17 1,721 1,752 1,713 1,738 394,400
2026/09/16 1,695 1,721 1,679 1,721 369,700
2026/09/15 1,675 1,683 1,647 1,683 370,500
2026/09/14 1,606 1,653 1,603 1,648 348,500
2026/09/11 1,561 1,626 1,561 1,603 522,000
2026/09/10 1,539 1,597 1,530 1,572 287,900
2026/09/09 1,550 1,574 1,524 1,534 283,200
2026/09/08 1,599 1,604 1,562 1,564 270,500
2026/09/07 1,632 1,632 1,559 1,566 339,500
2026/09/04 1,645 1,661 1,626 1,639 267,500
2026/09/03 1,650 1,653 1,610 1,622 255,900
2026/09/02 1,672 1,681 1,651 1,654 418,900
2026/09/01 1,700 1,711 1,672 1,672 327,200
2026/08/31 1,665 1,715 1,660 1,705 376,700
2026/08/28 1,664 1,690 1,661 1,668 206,500
2026/08/27 1,650 1,688 1,624 1,660 416,300
2026/08/26 1,671 1,686 1,667 1,682 269,300
2026/08/25 1,693 1,706 1,659 1,671 334,700
2026/08/24 1,634 1,696 1,616 1,685 461,100
2026/08/21 1,571 1,606 1,567 1,594 253,300
2026/08/20 1,550 1,586 1,543 1,586 300,500
2026/08/19 1,528 1,538 1,509 1,528 330,900
2026/08/18 1,471 1,498 1,457 1,498 228,500
2026/08/17 1,465 1,510 1,458 1,471 256,400
2026/08/14 1,436 1,500 1,416 1,495 384,000
2026/08/13 1,423 1,434 1,391 1,431 227,900
2026/08/12 1,448 1,482 1,428 1,442 305,000
2026/08/10 1,379 1,468 1,359 1,449 463,900
2026/08/07 1,359 1,408 1,331 1,352 388,500
2026/08/06 1,273 1,287 1,260 1,278 172,600
2026/08/05 1,283 1,289 1,264 1,272 202,700
2026/08/04 1,259 1,272 1,241 1,257 211,400
2026/08/03 1,292 1,292 1,241 1,259 250,100
2026/07/31 1,316 1,325 1,274 1,283 169,200
2026/07/30 1,330 1,335 1,313 1,328 202,800
2026/07/29 1,330 1,344 1,290 1,330 218,200
2026/07/28 1,303 1,323 1,298 1,306 164,200
2026/07/27 1,267 1,305 1,267 1,297 161,400
2026/07/24 1,230 1,259 1,222 1,257 132,300
2026/07/23 1,235 1,245 1,229 1,237 130,400
2026/07/22 1,240 1,243 1,223 1,242 175,800
2026/07/21 1,262 1,283 1,262 1,264 160,500
2026/07/17 1,253 1,279 1,244 1,262 159,500
2026/07/16 1,238 1,256 1,230 1,244 140,400
2026/07/15 1,250 1,257 1,221 1,231 136,900
2026/07/14 1,231 1,256 1,216 1,237 173,700
2026/07/13 1,229 1,241 1,213 1,223 180,300
2026/07/10 1,215 1,226 1,179 1,216 217,500
2026/07/09 1,197 1,206 1,187 1,191 140,500
2026/07/08 1,197 1,207 1,186 1,197 171,400
2026/07/07 1,179 1,198 1,179 1,179 164,700
2026/07/06 1,160 1,188 1,154 1,179 123,800
2026/07/03 1,163 1,173 1,146 1,152 152,000
2026/07/02 1,154 1,171 1,143 1,147 216,400
2026/07/01 1,136 1,146 1,115 1,124 183,800
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

このページの先頭へ