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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/12/29 | 2,680 | 2,757 | 2,674 | 2,725 | 288,300 |
2023/12/28 | 2,644 | 2,665 | 2,626 | 2,661 | 127,600 |
2023/12/27 | 2,588 | 2,645 | 2,587 | 2,640 | 167,300 |
2023/12/26 | 2,578 | 2,591 | 2,556 | 2,591 | 189,400 |
2023/12/25 | 2,580 | 2,596 | 2,553 | 2,595 | 120,000 |
2023/12/22 | 2,556 | 2,578 | 2,540 | 2,578 | 107,300 |
2023/12/21 | 2,586 | 2,595 | 2,556 | 2,562 | 96,400 |
2023/12/20 | 2,585 | 2,621 | 2,579 | 2,588 | 195,400 |
2023/12/19 | 2,592 | 2,622 | 2,579 | 2,609 | 122,100 |
2023/12/18 | 2,602 | 2,602 | 2,560 | 2,593 | 123,400 |
2023/12/15 | 2,599 | 2,622 | 2,578 | 2,615 | 150,500 |
2023/12/14 | 2,633 | 2,657 | 2,575 | 2,575 | 139,200 |
2023/12/13 | 2,585 | 2,617 | 2,579 | 2,597 | 202,600 |
2023/12/12 | 2,551 | 2,572 | 2,541 | 2,557 | 181,100 |
2023/12/11 | 2,547 | 2,590 | 2,544 | 2,567 | 144,200 |
2023/12/08 | 2,531 | 2,580 | 2,522 | 2,531 | 149,300 |
2023/12/07 | 2,593 | 2,609 | 2,562 | 2,564 | 172,600 |
2023/12/06 | 2,525 | 2,605 | 2,515 | 2,600 | 201,500 |
2023/12/05 | 2,576 | 2,606 | 2,532 | 2,532 | 230,100 |
2023/12/04 | 2,550 | 2,582 | 2,538 | 2,573 | 212,700 |
2023/12/01 | 2,587 | 2,627 | 2,557 | 2,564 | 262,900 |
2023/11/30 | 2,550 | 2,608 | 2,537 | 2,588 | 416,100 |
2023/11/29 | 2,451 | 2,541 | 2,440 | 2,535 | 344,300 |
2023/11/28 | 2,400 | 2,454 | 2,396 | 2,441 | 183,700 |
2023/11/27 | 2,364 | 2,419 | 2,364 | 2,401 | 182,900 |
2023/11/24 | 2,370 | 2,387 | 2,346 | 2,369 | 167,000 |
2023/11/22 | 2,353 | 2,413 | 2,342 | 2,398 | 218,900 |
2023/11/21 | 2,296 | 2,377 | 2,294 | 2,368 | 256,800 |
2023/11/20 | 2,272 | 2,331 | 2,266 | 2,287 | 153,300 |
2023/11/17 | 2,269 | 2,296 | 2,234 | 2,296 | 210,700 |
2023/11/16 | 2,269 | 2,301 | 2,245 | 2,273 | 156,400 |
2023/11/15 | 2,290 | 2,306 | 2,254 | 2,288 | 660,000 |
2023/11/14 | 2,289 | 2,289 | 2,214 | 2,242 | 189,800 |
2023/11/13 | 2,260 | 2,279 | 2,184 | 2,251 | 239,000 |
2023/11/10 | 2,255 | 2,294 | 2,225 | 2,258 | 589,700 |
2023/11/09 | 2,318 | 2,384 | 2,283 | 2,381 | 252,600 |
2023/11/08 | 2,298 | 2,330 | 2,291 | 2,318 | 149,300 |
2023/11/07 | 2,321 | 2,350 | 2,293 | 2,298 | 155,200 |
2023/11/06 | 2,317 | 2,353 | 2,302 | 2,321 | 182,800 |
2023/11/02 | 2,279 | 2,299 | 2,268 | 2,280 | 171,900 |
2023/11/01 | 2,305 | 2,313 | 2,251 | 2,251 | 172,600 |
2023/10/31 | 2,212 | 2,241 | 2,192 | 2,230 | 232,700 |
2023/10/30 | 2,135 | 2,172 | 2,113 | 2,171 | 551,800 |
2023/10/27 | 2,118 | 2,145 | 2,091 | 2,135 | 199,300 |
2023/10/26 | 2,108 | 2,138 | 2,078 | 2,084 | 180,700 |
2023/10/25 | 2,166 | 2,181 | 2,133 | 2,139 | 123,800 |
2023/10/24 | 2,126 | 2,157 | 2,080 | 2,150 | 112,700 |
2023/10/23 | 2,107 | 2,149 | 2,104 | 2,114 | 161,000 |
2023/10/20 | 2,110 | 2,143 | 2,081 | 2,125 | 136,500 |
2023/10/19 | 2,133 | 2,165 | 2,122 | 2,125 | 111,100 |
2023/10/18 | 2,201 | 2,201 | 2,136 | 2,176 | 127,400 |
2023/10/17 | 2,162 | 2,197 | 2,156 | 2,173 | 241,100 |
2023/10/16 | 2,161 | 2,186 | 2,107 | 2,119 | 206,400 |
2023/10/13 | 2,238 | 2,240 | 2,167 | 2,186 | 207,700 |
2023/10/12 | 2,240 | 2,255 | 2,227 | 2,255 | 145,900 |
2023/10/11 | 2,278 | 2,294 | 2,231 | 2,234 | 106,000 |
2023/10/10 | 2,269 | 2,286 | 2,257 | 2,282 | 201,300 |
2023/10/06 | 2,280 | 2,293 | 2,250 | 2,274 | 126,400 |
2023/10/05 | 2,250 | 2,291 | 2,230 | 2,281 | 220,900 |
2023/10/04 | 2,250 | 2,301 | 2,241 | 2,265 | 245,900 |
2023/10/03 | 2,319 | 2,340 | 2,274 | 2,283 | 249,600 |
2023/10/02 | 2,340 | 2,374 | 2,291 | 2,291 | 194,500 |
2023/09/29 | 2,365 | 2,371 | 2,302 | 2,328 | 223,600 |
2023/09/28 | 2,382 | 2,388 | 2,327 | 2,362 | 177,000 |
2023/09/27 | 2,352 | 2,389 | 2,318 | 2,381 | 224,200 |
2023/09/26 | 2,418 | 2,427 | 2,358 | 2,365 | 289,100 |
2023/09/25 | 2,378 | 2,445 | 2,375 | 2,418 | 151,000 |
2023/09/22 | 2,350 | 2,395 | 2,333 | 2,375 | 114,500 |
2023/09/21 | 2,412 | 2,433 | 2,380 | 2,380 | 194,400 |
2023/09/20 | 2,422 | 2,433 | 2,412 | 2,418 | 200,600 |
2023/09/19 | 2,449 | 2,456 | 2,420 | 2,439 | 195,500 |
2023/09/15 | 2,430 | 2,470 | 2,422 | 2,456 | 268,200 |
2023/09/14 | 2,478 | 2,483 | 2,429 | 2,444 | 286,600 |
2023/09/13 | 2,492 | 2,510 | 2,469 | 2,482 | 108,200 |
2023/09/12 | 2,497 | 2,522 | 2,493 | 2,504 | 137,600 |
2023/09/11 | 2,535 | 2,539 | 2,470 | 2,483 | 116,400 |
2023/09/08 | 2,525 | 2,557 | 2,514 | 2,526 | 147,200 |
2023/09/07 | 2,565 | 2,575 | 2,545 | 2,550 | 129,400 |
2023/09/06 | 2,581 | 2,585 | 2,550 | 2,578 | 110,900 |
2023/09/05 | 2,596 | 2,603 | 2,565 | 2,566 | 86,200 |
2023/09/04 | 2,567 | 2,633 | 2,563 | 2,609 | 168,900 |
2023/09/01 | 2,548 | 2,564 | 2,543 | 2,553 | 109,900 |
2023/08/31 | 2,565 | 2,591 | 2,549 | 2,550 | 129,400 |
2023/08/30 | 2,605 | 2,610 | 2,555 | 2,571 | 468,700 |
2023/08/29 | 2,567 | 2,598 | 2,557 | 2,598 | 146,800 |
2023/08/28 | 2,600 | 2,608 | 2,562 | 2,583 | 114,300 |
2023/08/25 | 2,527 | 2,564 | 2,505 | 2,560 | 135,100 |
2023/08/24 | 2,567 | 2,585 | 2,544 | 2,550 | 212,600 |
2023/08/23 | 2,523 | 2,565 | 2,520 | 2,565 | 303,100 |
2023/08/22 | 2,470 | 2,524 | 2,470 | 2,524 | 251,600 |
2023/08/21 | 2,446 | 2,485 | 2,446 | 2,475 | 173,400 |
2023/08/18 | 2,432 | 2,459 | 2,421 | 2,446 | 188,900 |
2023/08/17 | 2,461 | 2,464 | 2,415 | 2,426 | 316,700 |
2023/08/16 | 2,441 | 2,446 | 2,414 | 2,430 | 339,400 |
2023/08/15 | 2,503 | 2,509 | 2,458 | 2,466 | 279,500 |
2023/08/14 | 2,568 | 2,578 | 2,468 | 2,488 | 425,300 |
2023/08/10 | 2,512 | 2,640 | 2,495 | 2,563 | 689,700 |
2023/08/09 | 2,632 | 2,686 | 2,613 | 2,677 | 253,400 |
2023/08/08 | 2,658 | 2,672 | 2,647 | 2,653 | 264,300 |
2023/08/07 | 2,587 | 2,643 | 2,569 | 2,643 | 188,400 |
2023/08/04 | 2,593 | 2,622 | 2,593 | 2,620 | 199,600 |
2023/08/03 | 2,727 | 2,729 | 2,593 | 2,618 | 275,100 |
2023/08/02 | 2,779 | 2,808 | 2,759 | 2,773 | 202,600 |
2023/08/01 | 2,815 | 2,833 | 2,778 | 2,823 | 233,200 |
2023/07/31 | 2,761 | 2,810 | 2,726 | 2,807 | 272,900 |
2023/07/28 | 2,630 | 2,719 | 2,615 | 2,711 | 252,400 |
2023/07/27 | 2,590 | 2,650 | 2,590 | 2,650 | 161,000 |
2023/07/26 | 2,576 | 2,599 | 2,569 | 2,592 | 90,700 |
2023/07/25 | 2,599 | 2,617 | 2,571 | 2,575 | 102,700 |
2023/07/24 | 2,568 | 2,602 | 2,561 | 2,593 | 126,300 |
2023/07/21 | 2,574 | 2,574 | 2,531 | 2,544 | 104,500 |
2023/07/20 | 2,609 | 2,610 | 2,555 | 2,578 | 148,600 |
2023/07/19 | 2,592 | 2,655 | 2,589 | 2,601 | 242,400 |
2023/07/18 | 2,559 | 2,597 | 2,538 | 2,543 | 143,300 |
2023/07/14 | 2,557 | 2,580 | 2,525 | 2,549 | 162,000 |
2023/07/13 | 2,440 | 2,540 | 2,440 | 2,533 | 165,400 |
2023/07/12 | 2,434 | 2,443 | 2,417 | 2,431 | 111,700 |
2023/07/11 | 2,427 | 2,431 | 2,408 | 2,418 | 120,200 |
2023/07/10 | 2,429 | 2,438 | 2,413 | 2,419 | 141,100 |
2023/07/07 | 2,410 | 2,462 | 2,410 | 2,429 | 138,000 |
2023/07/06 | 2,411 | 2,453 | 2,407 | 2,437 | 161,500 |
2023/07/05 | 2,445 | 2,454 | 2,419 | 2,446 | 100,500 |
2023/07/04 | 2,463 | 2,492 | 2,457 | 2,476 | 99,900 |
2023/07/03 | 2,500 | 2,515 | 2,473 | 2,482 | 105,900 |
2023/06/30 | 2,472 | 2,492 | 2,447 | 2,478 | 124,500 |
2023/06/29 | 2,505 | 2,518 | 2,487 | 2,504 | 112,400 |
2023/06/28 | 2,444 | 2,486 | 2,435 | 2,484 | 205,400 |
2023/06/27 | 2,457 | 2,457 | 2,406 | 2,429 | 98,100 |
2023/06/26 | 2,489 | 2,496 | 2,434 | 2,465 | 193,200 |
2023/06/23 | 2,555 | 2,578 | 2,464 | 2,476 | 145,500 |
2023/06/22 | 2,544 | 2,550 | 2,515 | 2,529 | 204,000 |
2023/06/21 | 2,540 | 2,551 | 2,512 | 2,541 | 130,700 |
2023/06/20 | 2,561 | 2,566 | 2,522 | 2,544 | 263,700 |
2023/06/19 | 2,601 | 2,632 | 2,565 | 2,601 | 196,800 |
2023/06/16 | 2,601 | 2,628 | 2,575 | 2,597 | 225,900 |
2023/06/15 | 2,576 | 2,614 | 2,543 | 2,603 | 315,700 |
2023/06/14 | 2,519 | 2,576 | 2,511 | 2,564 | 206,600 |
2023/06/13 | 2,498 | 2,515 | 2,454 | 2,508 | 157,500 |
2023/06/12 | 2,471 | 2,505 | 2,456 | 2,480 | 104,800 |
2023/06/09 | 2,482 | 2,501 | 2,438 | 2,449 | 201,200 |
2023/06/08 | 2,497 | 2,503 | 2,415 | 2,424 | 181,700 |
2023/06/07 | 2,518 | 2,535 | 2,471 | 2,505 | 256,700 |
2023/06/06 | 2,464 | 2,491 | 2,453 | 2,483 | 195,100 |