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
2014/12/30 1,900 1,913 1,881 1,902 63,500
2014/12/29 1,870 1,930 1,865 1,906 135,200
2014/12/26 1,828 1,870 1,823 1,865 37,900
2014/12/25 1,835 1,837 1,802 1,804 26,800
2014/12/24 1,841 1,875 1,834 1,850 51,700
2014/12/22 1,850 1,875 1,827 1,870 126,500
2014/12/19 1,845 1,858 1,822 1,853 52,200
2014/12/18 1,840 1,842 1,780 1,816 67,400
2014/12/17 1,719 1,812 1,716 1,800 83,600
2014/12/16 1,795 1,849 1,741 1,741 104,400
2014/12/15 1,815 1,840 1,812 1,829 73,500
2014/12/12 1,861 1,923 1,824 1,851 162,000
2014/12/11 1,751 1,910 1,727 1,895 408,400
2014/12/10 1,680 1,716 1,670 1,671 29,900
2014/12/09 1,662 1,729 1,662 1,705 80,600
2014/12/08 1,627 1,699 1,627 1,695 115,700
2014/12/05 1,668 1,668 1,606 1,625 187,800
2014/12/04 1,719 1,723 1,658 1,669 170,400
2014/12/03 1,716 1,723 1,680 1,699 99,700
2014/12/02 1,700 1,711 1,684 1,698 133,400
2014/12/01 1,654 1,679 1,639 1,676 88,700
2014/11/28 1,661 1,671 1,632 1,648 78,300
2014/11/27 1,685 1,724 1,654 1,659 85,900
2014/11/26 1,663 1,724 1,656 1,691 85,600
2014/11/25 1,658 1,666 1,636 1,649 114,700
2014/11/21 1,739 1,739 1,627 1,658 148,600
2014/11/20 1,778 1,778 1,715 1,729 31,000
2014/11/19 1,780 1,788 1,775 1,778 28,800
2014/11/18 1,759 1,780 1,757 1,770 19,900
2014/11/17 1,755 1,765 1,752 1,759 30,600
2014/11/14 1,855 1,855 1,701 1,750 88,900
2014/11/13 1,894 1,894 1,812 1,816 44,200
2014/11/12 1,875 1,917 1,862 1,888 77,900
2014/11/11 1,990 1,999 1,972 1,985 28,800
2014/11/10 1,979 1,989 1,935 1,989 39,000
2014/11/07 1,921 1,957 1,921 1,939 19,900
2014/11/06 1,952 1,991 1,920 1,934 27,100
2014/11/05 2,020 2,022 1,955 1,970 35,500
2014/11/04 1,984 2,015 1,965 2,014 72,100
2014/10/31 1,915 1,950 1,907 1,944 44,500
2014/10/30 1,915 1,941 1,908 1,920 23,000
2014/10/29 1,928 1,947 1,928 1,935 11,700
2014/10/28 1,935 1,935 1,903 1,924 6,900
2014/10/27 1,896 1,937 1,882 1,913 30,600
2014/10/24 1,900 1,922 1,876 1,876 13,400
2014/10/23 1,907 1,910 1,886 1,886 14,600
2014/10/22 1,926 1,926 1,910 1,913 15,600
2014/10/21 1,918 1,920 1,890 1,890 26,300
2014/10/20 1,818 1,919 1,818 1,880 36,400
2014/10/17 1,864 1,864 1,832 1,832 17,600
2014/10/16 1,847 1,887 1,823 1,864 12,700
2014/10/15 1,892 1,924 1,881 1,903 19,500
2014/10/14 1,900 1,913 1,887 1,901 30,000
2014/10/10 1,927 1,938 1,913 1,926 50,800
2014/10/09 2,000 2,017 1,962 1,985 10,400
2014/10/08 2,035 2,041 2,001 2,005 24,500
2014/10/07 2,071 2,083 2,004 2,030 15,500
2014/10/06 2,114 2,114 2,078 2,085 13,500
2014/10/03 1,992 2,073 1,992 2,059 26,700
2014/10/02 2,059 2,073 2,015 2,021 25,100
2014/10/01 2,110 2,115 2,033 2,059 28,700
2014/09/30 2,123 2,141 2,117 2,131 18,900
2014/09/29 2,200 2,217 2,141 2,141 15,500
2014/09/26 2,190 2,209 2,190 2,197 13,200
2014/09/25 2,180 2,236 2,180 2,232 81,300
2014/09/24 2,135 2,199 2,135 2,182 37,800
2014/09/22 2,130 2,180 2,126 2,180 26,700
2014/09/19 2,140 2,185 2,135 2,163 34,200
2014/09/18 2,106 2,139 2,106 2,120 55,900
2014/09/17 2,192 2,200 2,145 2,156 53,400
2014/09/16 2,190 2,197 2,183 2,192 22,900
2014/09/12 2,195 2,220 2,184 2,200 24,900
2014/09/11 2,193 2,193 2,152 2,164 47,500
2014/09/10 2,250 2,250 2,150 2,199 41,500
2014/09/09 2,214 2,295 2,208 2,250 34,000
2014/09/08 2,272 2,290 2,242 2,264 24,000
2014/09/05 2,269 2,295 2,262 2,293 34,600
2014/09/04 2,270 2,295 2,243 2,288 39,800
2014/09/03 2,255 2,270 2,223 2,239 29,900
2014/09/02 2,251 2,277 2,211 2,239 34,700
2014/09/01 2,232 2,290 2,232 2,270 26,100
2014/08/29 2,250 2,267 2,220 2,232 21,300
2014/08/28 2,325 2,325 2,256 2,267 31,400
2014/08/27 2,316 2,327 2,295 2,305 24,000
2014/08/26 2,333 2,339 2,305 2,326 48,400
2014/08/25 2,283 2,370 2,253 2,355 103,500
2014/08/22 2,300 2,319 2,270 2,304 37,300
2014/08/21 2,252 2,323 2,231 2,310 143,100
2014/08/20 2,270 2,283 2,220 2,281 49,100
2014/08/19 2,270 2,280 2,230 2,260 46,900
2014/08/18 2,310 2,310 2,220 2,240 54,300
2014/08/15 2,240 2,335 2,235 2,290 112,000
2014/08/14 2,200 2,240 2,187 2,220 30,300
2014/08/13 2,204 2,210 2,177 2,210 28,800
2014/08/12 2,219 2,240 2,156 2,204 57,500
2014/08/11 2,190 2,223 2,187 2,211 69,800
2014/08/08 2,178 2,264 2,151 2,178 38,200
2014/08/07 2,234 2,269 2,176 2,227 37,400
2014/08/06 2,247 2,310 2,203 2,234 44,700
2014/08/05 2,300 2,320 2,236 2,248 51,500
2014/08/04 2,211 2,295 2,211 2,287 50,800
2014/08/01 2,235 2,250 2,185 2,229 58,300
2014/07/31 2,282 2,341 2,274 2,285 54,700
2014/07/30 2,253 2,300 2,250 2,290 75,000
2014/07/29 2,190 2,285 2,190 2,277 161,800
2014/07/28 2,180 2,199 2,146 2,182 27,100
2014/07/25 2,132 2,171 2,132 2,170 41,000
2014/07/24 2,139 2,150 2,123 2,132 20,300
2014/07/23 2,121 2,150 2,116 2,132 41,700
2014/07/22 2,131 2,160 2,117 2,121 23,100
2014/07/18 2,074 2,141 2,074 2,135 35,300
2014/07/17 2,084 2,150 2,084 2,117 40,300
2014/07/16 2,118 2,160 2,074 2,096 62,100
2014/07/15 2,049 2,146 2,030 2,143 75,000
2014/07/14 2,030 2,077 2,003 2,028 21,400
2014/07/11 2,017 2,067 2,005 2,027 46,200
2014/07/10 2,090 2,150 2,053 2,067 77,500
2014/07/09 2,043 2,100 2,001 2,080 66,000
2014/07/08 2,140 2,140 2,051 2,060 50,200
2014/07/07 2,158 2,158 2,089 2,098 79,000
2014/07/04 2,190 2,215 2,146 2,170 31,300
2014/07/03 2,208 2,211 2,175 2,180 41,400
2014/07/02 2,177 2,209 2,175 2,184 31,300
2014/07/01 2,170 2,233 2,131 2,211 99,700
2014/06/30 2,115 2,170 2,110 2,156 75,800
2014/06/27 2,084 2,116 2,065 2,101 42,800
2014/06/26 2,111 2,128 2,084 2,111 48,000
2014/06/25 2,115 2,144 2,070 2,105 46,100
2014/06/24 2,080 2,145 2,072 2,134 67,800
2014/06/23 2,075 2,190 2,072 2,129 166,600
2014/06/20 2,006 2,053 2,005 2,053 77,500
2014/06/19 2,025 2,070 2,001 2,016 79,100
2014/06/18 2,050 2,103 2,046 2,075 91,700
2014/06/17 1,993 2,043 1,993 2,042 67,000
2014/06/16 1,993 2,019 1,978 2,017 55,700
2014/06/13 1,928 1,970 1,918 1,960 34,400
2014/06/12 1,917 1,962 1,914 1,961 24,700
2014/06/11 1,900 1,960 1,900 1,955 30,600
2014/06/10 1,962 1,992 1,919 1,923 35,700
2014/06/09 1,985 2,034 1,970 1,981 66,400
2014/06/06 1,948 1,958 1,905 1,958 29,500
2014/06/05 1,985 1,985 1,911 1,948 46,100
2014/06/04 1,939 1,955 1,911 1,949 51,800
2014/06/03 1,848 1,930 1,843 1,926 77,300
2014/06/02 1,838 1,838 1,818 1,826 26,100
2014/05/30 1,849 1,849 1,791 1,807 54,500
2014/05/29 1,823 1,860 1,814 1,837 95,100
2014/05/28 1,804 1,818 1,774 1,790 53,900
2014/05/27 1,775 1,846 1,775 1,791 70,700
2014/05/26 1,801 1,808 1,750 1,775 74,900
2014/05/23 1,790 1,818 1,781 1,810 30,300
2014/05/22 1,820 1,845 1,801 1,807 65,000
2014/05/21 1,798 1,830 1,776 1,826 34,100
2014/05/20 1,766 1,842 1,741 1,835 68,200
2014/05/19 1,810 1,834 1,772 1,775 71,000
2014/05/16 1,778 1,823 1,770 1,809 50,200
2014/05/15 1,726 1,788 1,726 1,783 31,100
2014/05/14 1,680 1,772 1,680 1,752 72,200
2014/05/13 1,700 1,710 1,675 1,689 62,100
2014/05/12 1,709 1,723 1,672 1,700 41,600
2014/05/09 1,712 1,734 1,682 1,716 30,000
2014/05/08 1,783 1,783 1,705 1,707 23,600
2014/05/07 1,776 1,776 1,723 1,743 24,500
2014/05/02 1,780 1,789 1,757 1,766 10,600
2014/05/01 1,769 1,810 1,750 1,780 27,700
2014/04/30 1,787 1,800 1,707 1,789 47,300
2014/04/28 1,793 1,793 1,754 1,787 29,600
2014/04/25 1,765 1,800 1,730 1,793 46,800
2014/04/24 1,767 1,780 1,749 1,780 16,200
2014/04/23 1,723 1,755 1,717 1,744 18,000
2014/04/22 1,774 1,798 1,725 1,735 22,200
2014/04/21 1,846 1,846 1,773 1,774 19,600
2014/04/18 1,830 1,831 1,805 1,830 15,400
2014/04/17 1,768 1,824 1,768 1,824 36,000
2014/04/16 1,761 1,778 1,746 1,766 25,500
2014/04/15 1,748 1,780 1,747 1,749 19,800
2014/04/14 1,746 1,783 1,737 1,747 28,100
2014/04/11 1,689 1,791 1,680 1,764 47,800
2014/04/10 1,790 1,839 1,749 1,753 29,500
2014/04/09 1,847 1,847 1,742 1,753 69,700
2014/04/08 1,875 1,875 1,822 1,843 24,800
2014/04/07 1,933 1,933 1,865 1,875 37,100
2014/04/04 1,965 1,971 1,932 1,964 48,400
2014/04/03 1,941 1,977 1,935 1,965 88,500
2014/04/02 1,900 1,945 1,879 1,919 82,000
2014/04/01 1,835 1,900 1,835 1,874 76,400
2014/03/31 1,877 1,879 1,816 1,835 95,700
2014/03/28 1,743 1,914 1,724 1,837 174,800
2014/03/27 1,699 1,755 1,680 1,751 49,600
2014/03/26 1,700 1,729 1,700 1,720 41,400
2014/03/25 1,740 1,740 1,714 1,720 33,900
2014/03/24 1,700 1,752 1,685 1,718 43,100
2014/03/20 1,733 1,764 1,694 1,695 48,800
2014/03/19 1,724 1,781 1,703 1,753 60,600
2014/03/18 1,730 1,775 1,721 1,726 49,600
2014/03/17 1,720 1,750 1,670 1,720 74,900
2014/03/14 1,850 1,853 1,745 1,769 69,400
2014/03/13 1,862 1,899 1,855 1,875 58,200
2014/03/12 1,950 1,956 1,850 1,858 99,400
2014/03/11 1,979 1,994 1,969 1,978 58,000
2014/03/10 2,000 2,020 1,968 1,978 47,400
2014/03/07 1,990 2,003 1,974 1,988 23,700
2014/03/06 1,943 1,990 1,921 1,990 60,900
2014/03/05 1,961 1,979 1,931 1,942 66,600
2014/03/04 1,930 1,965 1,927 1,959 65,400
2014/03/03 2,000 2,020 1,962 1,970 115,400
2014/02/28 2,175 2,181 2,100 2,154 41,700
2014/02/27 2,158 2,197 2,158 2,181 16,500
2014/02/26 2,199 2,220 2,160 2,175 35,200
2014/02/25 2,283 2,309 2,223 2,225 53,400
2014/02/24 2,245 2,324 2,228 2,303 86,000
2014/02/21 2,178 2,239 2,163 2,236 70,400
2014/02/20 2,195 2,197 2,128 2,178 59,500
2014/02/19 2,149 2,230 2,131 2,195 91,800
2014/02/18 2,102 2,154 2,102 2,126 78,800
2014/02/17 2,180 2,180 2,103 2,127 76,300
2014/02/14 2,200 2,200 2,100 2,135 78,000
2014/02/13 2,209 2,209 2,127 2,167 68,900
2014/02/12 2,120 2,194 2,120 2,186 77,100
2014/02/10 2,021 2,137 2,021 2,123 110,800
2014/02/07 2,150 2,169 2,112 2,163 112,200
2014/02/06 2,090 2,185 2,090 2,159 63,000
2014/02/05 2,099 2,147 2,042 2,091 64,500
2014/02/04 2,000 2,075 1,902 1,999 117,800
2014/02/03 2,300 2,302 2,150 2,170 74,200
2014/01/31 2,357 2,408 2,250 2,350 151,900
2014/01/30 2,304 2,315 2,259 2,272 36,300
2014/01/29 2,320 2,388 2,320 2,360 80,200
2014/01/28 2,200 2,338 2,200 2,307 106,300
2014/01/27 2,215 2,299 2,212 2,223 88,600
2014/01/24 2,321 2,345 2,291 2,304 65,300
2014/01/23 2,401 2,445 2,342 2,375 113,600
2014/01/22 2,355 2,410 2,352 2,395 86,000
2014/01/21 2,319 2,425 2,312 2,387 140,000
2014/01/20 2,328 2,328 2,285 2,314 132,600
2014/01/17 2,250 2,292 2,190 2,285 111,700
2014/01/16 2,250 2,257 2,232 2,238 57,100
2014/01/15 2,261 2,270 2,235 2,249 55,100
2014/01/14 2,185 2,266 2,161 2,243 63,900
2014/01/10 2,285 2,294 2,248 2,275 68,300
2014/01/09 2,281 2,308 2,268 2,285 61,900
2014/01/08 2,258 2,334 2,257 2,292 139,300
2014/01/07 2,301 2,306 2,231 2,257 99,400
2014/01/06 2,250 2,358 2,250 2,320 104,900

このページの先頭へ