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・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
2013/12/30 2,240 2,248 2,205 2,240 131,200
2013/12/27 2,191 2,225 2,140 2,213 231,000
2013/12/26 2,098 2,165 2,097 2,160 149,600
2013/12/25 2,079 2,105 2,075 2,097 164,500
2013/12/24 2,035 2,097 2,035 2,079 205,600
2013/12/20 2,023 2,037 2,010 2,016 137,200
2013/12/19 2,088 2,088 2,053 2,056 84,900
2013/12/18 2,085 2,100 2,061 2,090 68,600
2013/12/17 2,100 2,110 2,081 2,090 56,400
2013/12/16 2,180 2,180 2,080 2,100 93,300
2013/12/13 2,174 2,230 2,152 2,212 36,800
2013/12/12 2,173 2,228 2,173 2,189 32,600
2013/12/11 2,208 2,233 2,198 2,223 44,400
2013/12/10 2,157 2,246 2,157 2,243 76,000
2013/12/09 2,269 2,294 2,178 2,190 73,300
2013/12/06 2,263 2,263 2,168 2,236 89,900
2013/12/05 2,335 2,356 2,241 2,293 115,400
2013/12/04 2,220 2,320 2,191 2,313 95,400
2013/12/03 2,300 2,329 2,274 2,274 92,900
2013/12/02 2,200 2,373 2,170 2,339 129,700
2013/11/29 2,108 2,147 2,072 2,114 60,100
2013/11/28 2,113 2,130 2,051 2,058 84,400
2013/11/27 2,210 2,225 2,101 2,121 146,800
2013/11/26 2,295 2,300 2,235 2,243 65,500
2013/11/25 2,295 2,343 2,295 2,319 33,700
2013/11/22 2,332 2,339 2,271 2,285 79,800
2013/11/21 2,351 2,382 2,331 2,344 30,100
2013/11/20 2,390 2,408 2,327 2,350 51,200
2013/11/19 2,450 2,450 2,356 2,420 77,600
2013/11/18 2,435 2,474 2,412 2,450 65,500
2013/11/15 2,401 2,490 2,395 2,429 74,400
2013/11/14 2,450 2,477 2,388 2,405 133,500
2013/11/13 2,500 2,525 2,349 2,476 223,400
2013/11/12 2,335 2,425 2,330 2,421 94,500
2013/11/11 2,328 2,369 2,316 2,335 57,200
2013/11/08 2,220 2,330 2,219 2,328 86,200
2013/11/07 2,266 2,320 2,213 2,243 54,500
2013/11/06 2,400 2,400 2,286 2,316 104,000
2013/11/05 2,259 2,413 2,249 2,377 205,000
2013/11/01 2,255 2,262 2,170 2,204 72,900
2013/10/31 2,218 2,246 2,154 2,191 78,300
2013/10/30 2,301 2,324 2,111 2,218 210,400
2013/10/29 2,185 2,333 2,165 2,298 226,300
2013/10/28 2,070 2,182 2,065 2,182 100,800
2013/10/25 2,097 2,097 2,045 2,089 30,700
2013/10/24 2,032 2,059 2,007 2,056 35,700
2013/10/23 2,096 2,130 2,027 2,048 47,700
2013/10/22 2,140 2,140 2,063 2,076 28,700
2013/10/21 2,180 2,185 2,083 2,103 92,900
2013/10/18 2,078 2,097 2,057 2,095 65,800
2013/10/17 2,069 2,078 2,031 2,078 34,400
2013/10/16 2,015 2,060 2,015 2,020 22,100
2013/10/15 2,050 2,065 2,021 2,045 41,600
2013/10/11 2,067 2,087 2,002 2,040 56,800
2013/10/10 1,907 1,979 1,907 1,969 57,700
2013/10/09 1,831 1,930 1,831 1,929 39,500
2013/10/08 1,800 1,874 1,800 1,839 38,800
2013/10/07 1,910 1,947 1,810 1,819 72,400
2013/10/04 1,920 1,947 1,908 1,909 28,900
2013/10/03 1,901 2,000 1,882 1,960 47,800
2013/10/02 2,001 2,030 1,850 1,936 102,800
2013/10/01 2,080 2,092 1,985 2,070 181,400
2013/09/30 2,125 2,189 2,040 2,189 158,600
2013/09/27 1,965 2,075 1,965 2,075 148,000
2013/09/26 1,946 1,980 1,892 1,978 78,700
2013/09/26 1 -> 100.00 分割
2013/09/25 192,800 192,900 187,200 192,800 364
2013/09/24 192,000 192,900 183,000 190,000 469
2013/09/20 191,500 197,300 189,500 192,900 893
2013/09/19 193,600 193,700 189,100 191,900 617
2013/09/18 189,300 195,400 189,300 193,700 1,617
2013/09/17 185,700 193,800 184,500 193,300 2,216
2013/09/13 178,200 187,000 178,200 185,700 977
2013/09/12 177,100 184,600 177,000 184,400 2,072
2013/09/11 180,000 181,900 179,000 179,300 745
2013/09/10 178,900 179,800 175,500 179,200 1,103
2013/09/09 175,000 179,400 171,700 176,900 890
2013/09/06 171,600 172,900 167,600 172,900 846
2013/09/05 168,800 171,500 165,300 171,500 546
2013/09/04 162,800 169,800 162,800 168,600 529
2013/09/03 157,000 166,900 157,000 165,400 871
2013/09/02 159,500 159,600 155,500 156,500 189
2013/08/30 156,000 160,200 154,000 159,700 514
2013/08/29 158,000 158,100 153,200 153,200 242
2013/08/28 156,200 160,900 153,100 158,200 487
2013/08/27 167,200 168,900 164,100 164,200 672
2013/08/26 175,500 175,800 170,000 171,200 1,859
2013/08/23 159,000 165,300 156,700 163,500 987
2013/08/22 160,500 161,800 155,000 157,300 884
2013/08/21 160,100 170,000 156,000 163,000 3,063
2013/08/20 146,800 153,100 141,400 150,800 2,105
2013/08/19 148,600 148,600 143,100 144,700 381
2013/08/16 147,100 150,600 146,400 146,600 544
2013/08/15 149,800 152,500 147,000 152,000 698
2013/08/14 152,500 153,000 144,800 149,000 919
2013/08/13 153,600 157,300 150,600 152,500 1,553
2013/08/12 154,300 154,600 148,800 153,500 831
2013/08/09 161,100 163,200 156,600 156,900 421
2013/08/08 170,000 172,000 162,000 162,800 385
2013/08/07 168,000 172,000 162,600 171,000 837
2013/08/06 174,700 174,700 166,300 169,500 694
2013/08/05 173,400 174,400 171,500 173,200 678
2013/08/02 167,000 170,400 166,900 170,000 592
2013/08/01 173,700 176,000 158,100 164,700 1,146
2013/07/31 178,300 178,800 173,100 174,000 817
2013/07/30 175,000 182,000 169,000 175,600 1,048
2013/07/29 177,000 181,300 171,000 172,300 942
2013/07/26 194,000 194,000 180,000 185,700 1,778
2013/07/25 189,400 192,500 184,800 191,900 968
2013/07/24 190,000 191,300 184,500 187,400 1,708
2013/07/23 184,000 190,500 183,500 188,000 2,737
2013/07/22 173,000 180,000 170,000 180,000 2,185
2013/07/19 180,100 180,100 166,900 169,400 1,346
2013/07/18 179,500 179,500 171,500 176,700 556
2013/07/17 184,300 184,300 174,800 176,500 648
2013/07/16 182,000 185,000 180,100 184,000 521
2013/07/12 174,500 179,500 172,200 179,000 717
2013/07/11 173,000 176,700 171,400 174,700 513
2013/07/10 172,000 181,000 172,000 176,700 853
2013/07/09 172,900 179,900 171,500 174,300 647
2013/07/08 165,800 178,000 165,000 175,800 1,310
2013/07/05 164,000 164,000 160,500 160,500 278
2013/07/04 158,000 164,400 157,500 163,000 373
2013/07/03 164,000 165,000 157,700 160,300 572
2013/07/02 158,000 163,200 155,600 161,000 597
2013/07/01 148,900 156,000 143,900 155,600 377
2013/06/28 145,600 150,900 141,400 147,400 678
2013/06/27 135,000 140,000 129,200 139,900 712
2013/06/26 132,200 135,400 117,300 126,300 1,304
2013/06/25 140,000 140,000 128,000 130,500 898
2013/06/24 146,000 149,100 142,400 144,400 436
2013/06/21 146,000 150,800 134,300 147,900 1,493
2013/06/20 150,900 153,300 149,700 150,300 337
2013/06/19 155,900 155,900 149,300 150,500 475
2013/06/18 155,000 161,500 152,200 155,800 723
2013/06/17 148,200 153,600 147,000 151,900 845
2013/06/14 158,100 159,900 148,000 148,100 689
2013/06/13 152,400 157,800 149,900 154,500 448
2013/06/12 150,000 157,900 150,000 156,800 482
2013/06/11 147,000 167,100 145,800 162,900 1,489
2013/06/10 148,700 150,000 139,300 150,000 1,282
2013/06/07 139,000 148,700 116,400 127,700 2,116
2013/06/06 165,100 171,900 145,000 155,100 1,720
2013/06/05 171,000 177,800 166,500 169,900 675
2013/06/04 164,100 178,000 164,100 177,800 904
2013/06/03 179,200 182,400 167,700 168,100 1,754
2013/05/31 180,100 185,800 174,400 177,600 904
2013/05/30 180,000 183,900 178,000 183,900 1,127
2013/05/29 175,400 190,000 172,600 188,100 1,974
2013/05/28 170,300 175,000 167,000 171,400 734
2013/05/27 176,800 176,800 165,000 169,000 343
2013/05/24 177,100 185,000 161,000 172,800 1,330
2013/05/23 191,000 193,500 162,300 178,500 1,735
2013/05/22 196,400 198,800 190,000 194,800 751
2013/05/21 206,000 214,500 196,100 198,600 952
2013/05/20 198,000 216,000 190,300 212,000 2,030
2013/05/17 209,000 221,000 196,600 206,900 6,821
2013/05/16 181,000 189,500 175,400 182,100 2,206
2013/05/15 177,000 183,700 173,000 178,000 1,719
2013/05/14 178,000 180,000 170,000 177,000 1,424
2013/05/13 190,500 190,500 170,000 182,000 1,543
2013/05/10 197,500 197,500 190,000 191,600 863
2013/05/09 195,000 198,800 180,100 195,700 1,136
2013/05/08 190,600 200,000 186,100 191,900 2,601
2013/05/07 166,400 192,900 166,400 187,500 1,730
2013/05/02 163,200 168,500 161,900 164,400 1,104
2013/05/01 164,000 166,500 161,800 162,000 965
2013/04/30 160,000 167,700 159,900 162,500 908
2013/04/26 167,100 176,100 162,800 165,800 1,027
2013/04/25 176,300 177,200 158,000 172,000 1,681
2013/04/24 182,800 183,800 173,200 175,900 1,305
2013/04/23 171,100 183,000 169,500 182,600 2,019
2013/04/22 162,500 170,000 160,100 167,000 1,244
2013/04/19 152,000 160,200 152,000 155,100 277
2013/04/18 156,000 164,500 151,300 156,000 750
2013/04/17 156,500 162,600 155,000 160,000 996
2013/04/16 148,100 161,000 143,000 156,500 1,291
2013/04/15 161,500 163,000 148,000 152,100 2,221
2013/04/12 143,700 168,100 141,500 165,500 3,738
2013/04/11 142,100 143,000 138,100 140,000 422
2013/04/10 136,500 144,700 135,000 143,000 2,299
2013/04/09 134,900 135,000 129,600 134,800 1,096
2013/04/08 130,000 132,500 129,000 132,500 1,360
2013/04/05 126,000 131,000 120,000 127,100 923
2013/04/04 124,500 125,400 121,100 124,500 463
2013/04/03 115,000 125,800 115,000 125,800 563
2013/04/02 107,000 118,000 106,300 116,900 655
2013/04/01 123,100 123,100 106,700 108,900 729
2013/03/29 120,000 124,900 113,600 124,900 463
2013/03/28 119,000 121,800 117,600 120,000 275
2013/03/27 122,000 123,900 118,800 118,800 753
2013/03/26 128,000 128,000 122,600 123,600 853
2013/03/25 127,900 133,000 126,000 129,500 1,693
2013/03/22 129,000 129,100 124,500 124,500 797
2013/03/21 125,000 133,800 124,000 127,500 959
2013/03/19 122,500 137,000 121,000 128,000 1,107
2013/03/18 124,800 124,800 120,500 123,000 311
2013/03/15 127,800 128,800 122,500 125,100 975
2013/03/14 112,000 133,700 110,300 129,000 2,793
2013/03/13 109,000 110,700 108,500 109,400 817
2013/03/12 103,800 111,200 103,600 111,200 957
2013/03/11 102,400 104,000 100,100 103,200 355
2013/03/08 102,200 104,000 101,000 102,400 299
2013/03/07 103,000 106,600 102,500 104,000 487
2013/03/06 100,000 102,600 99,300 101,500 504
2013/03/05 100,500 100,500 98,000 98,600 336
2013/03/04 101,300 101,300 99,000 99,000 313
2013/03/01 100,100 100,900 98,500 99,800 269
2013/02/28 99,800 101,600 97,900 101,500 367
2013/02/27 97,500 99,700 96,400 98,300 321
2013/02/26 96,200 99,900 96,200 98,300 228
2013/02/25 99,100 101,000 97,700 99,000 527
2013/02/22 101,700 101,700 96,900 98,800 621
2013/02/21 104,000 104,000 100,600 101,500 392
2013/02/20 106,300 107,400 102,400 104,000 768
2013/02/19 101,600 103,500 101,200 103,500 199
2013/02/18 102,000 103,500 100,600 101,600 213
2013/02/15 104,600 109,100 98,000 102,000 552
2013/02/14 101,500 108,500 100,800 106,500 378
2013/02/13 103,200 110,000 100,200 103,000 1,053
2013/02/12 100,100 107,600 96,000 107,600 2,277
2013/02/08 92,500 94,200 91,500 92,600 254
2013/02/07 93,000 93,500 91,000 92,400 91
2013/02/06 92,500 92,900 92,000 92,900 242
2013/02/05 92,200 93,700 91,500 91,600 272
2013/02/04 92,400 94,000 92,400 93,000 216
2013/02/01 92,400 92,600 91,300 92,000 181
2013/01/31 91,000 94,400 90,800 93,900 210
2013/01/30 92,000 94,500 91,000 91,800 297
2013/01/29 92,000 95,900 91,000 93,800 623
2013/01/28 86,000 91,600 85,100 91,600 625
2013/01/25 83,100 84,700 83,100 84,700 130
2013/01/24 83,700 83,700 82,300 83,100 123
2013/01/23 85,500 85,600 84,100 84,500 155
2013/01/22 87,300 88,200 85,000 86,600 331
2013/01/21 84,000 87,300 83,800 86,900 319
2013/01/18 82,800 83,800 82,600 83,800 193
2013/01/17 82,700 82,900 81,800 82,600 197
2013/01/16 82,500 82,700 82,000 82,700 172
2013/01/15 83,000 83,000 81,100 82,700 279
2013/01/11 83,000 83,900 82,200 82,500 273
2013/01/10 85,000 85,000 82,800 82,900 202
2013/01/09 81,900 85,800 80,100 83,000 354
2013/01/08 82,000 82,300 80,500 81,600 405
2013/01/07 81,000 83,500 80,500 81,900 530
2013/01/04 77,400 80,400 76,700 80,100 742

このページの先頭へ