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
2016/12/30 2,045 2,114 2,032 2,095 204,900
2016/12/29 2,032 2,055 2,021 2,037 98,400
2016/12/28 2,035 2,078 2,031 2,043 132,700
2016/12/27 2,010 2,082 2,000 2,056 301,900
2016/12/26 1,961 2,018 1,948 2,010 217,700
2016/12/22 1,953 1,976 1,924 1,930 136,700
2016/12/21 1,989 1,989 1,936 1,943 172,900
2016/12/20 1,950 1,991 1,913 1,966 302,200
2016/12/19 1,865 1,939 1,859 1,929 267,100
2016/12/16 1,888 1,892 1,839 1,855 139,800
2016/12/15 1,870 1,895 1,854 1,874 191,100
2016/12/14 1,946 1,946 1,859 1,873 426,500
2016/12/13 1,845 1,880 1,820 1,866 192,300
2016/12/12 1,779 1,888 1,748 1,859 398,100
2016/12/09 1,748 1,759 1,715 1,750 283,200
2016/12/08 1,754 1,755 1,701 1,745 306,800
2016/12/07 1,771 1,787 1,741 1,751 215,900
2016/12/06 1,820 1,825 1,773 1,773 171,700
2016/12/05 1,836 1,848 1,791 1,807 146,500
2016/12/02 1,859 1,896 1,836 1,847 169,900
2016/12/01 1,935 1,935 1,867 1,867 199,900
2016/11/30 1,930 1,940 1,907 1,917 107,800
2016/11/29 1,965 1,978 1,914 1,930 161,900
2016/11/28 1,921 2,000 1,908 1,999 276,900
2016/11/25 1,920 1,929 1,855 1,891 279,600
2016/11/24 1,989 1,992 1,936 1,949 238,700
2016/11/22 1,941 1,978 1,941 1,951 103,000
2016/11/21 1,966 1,981 1,940 1,969 156,700
2016/11/18 1,991 1,993 1,952 1,990 144,200
2016/11/17 1,950 2,008 1,950 1,969 145,000
2016/11/16 1,919 1,999 1,894 1,989 301,800
2016/11/15 1,880 1,917 1,833 1,877 368,900
2016/11/14 1,958 1,959 1,837 1,852 470,800
2016/11/11 2,070 2,095 1,905 1,946 602,000
2016/11/10 2,030 2,030 1,962 2,030 323,100
2016/11/09 2,007 2,007 1,810 1,870 221,900
2016/11/08 2,015 2,040 1,980 1,997 84,500
2016/11/07 1,990 1,997 1,963 1,990 102,300
2016/11/04 1,960 1,975 1,945 1,969 101,500
2016/11/02 2,015 2,025 1,974 1,999 108,000
2016/11/01 2,024 2,050 2,020 2,048 75,300
2016/10/31 2,066 2,080 2,017 2,025 185,600
2016/10/28 2,081 2,093 2,040 2,086 153,000
2016/10/27 2,109 2,124 2,070 2,084 90,600
2016/10/26 2,065 2,108 2,014 2,105 142,500
2016/10/25 2,094 2,094 2,047 2,066 79,100
2016/10/24 2,114 2,114 2,060 2,070 71,900
2016/10/21 2,105 2,124 2,063 2,073 119,600
2016/10/20 2,151 2,175 2,114 2,131 123,300
2016/10/19 2,161 2,210 2,154 2,178 144,000
2016/10/18 2,101 2,148 2,100 2,139 70,800
2016/10/17 2,182 2,185 2,101 2,106 112,000
2016/10/14 2,134 2,192 2,134 2,167 72,000
2016/10/13 2,123 2,185 2,123 2,145 88,600
2016/10/12 2,104 2,156 2,090 2,123 95,200
2016/10/11 2,110 2,126 2,085 2,100 147,600
2016/10/07 2,084 2,110 2,062 2,105 148,400
2016/10/06 2,106 2,128 2,035 2,120 252,200
2016/10/05 2,140 2,140 2,040 2,106 317,000
2016/10/04 2,205 2,208 2,120 2,127 186,700
2016/10/03 2,207 2,243 2,184 2,223 193,800
2016/09/30 2,210 2,229 2,175 2,180 104,900
2016/09/29 2,170 2,210 2,146 2,207 135,800
2016/09/28 2,186 2,223 2,159 2,171 214,400
2016/09/27 2,140 2,236 2,084 2,230 514,800
2016/09/26 2,101 2,125 2,070 2,107 147,100
2016/09/23 1,970 2,131 1,959 2,105 244,200
2016/09/21 1,945 1,996 1,943 1,995 108,000
2016/09/20 2,060 2,062 1,941 1,965 241,800
2016/09/16 1,990 1,998 1,953 1,994 143,800
2016/09/15 1,906 1,967 1,906 1,931 109,500
2016/09/14 1,908 1,943 1,901 1,905 104,200
2016/09/13 1,956 1,967 1,900 1,947 150,800
2016/09/12 1,980 1,980 1,923 1,923 125,100
2016/09/09 2,032 2,051 1,988 1,994 135,500
2016/09/08 2,060 2,080 2,008 2,034 267,000
2016/09/07 2,001 2,086 2,001 2,074 194,300
2016/09/06 1,954 2,094 1,954 2,067 419,900
2016/09/05 1,880 1,945 1,826 1,945 307,800
2016/09/02 1,883 1,908 1,867 1,888 115,000
2016/09/01 1,928 1,948 1,880 1,883 150,200
2016/08/31 1,958 1,990 1,915 1,941 243,700
2016/08/30 1,930 1,973 1,903 1,910 192,000
2016/08/29 2,025 2,039 1,881 1,900 432,000
2016/08/26 2,010 2,064 2,010 2,041 163,100
2016/08/25 2,053 2,069 1,999 2,004 222,700
2016/08/24 2,054 2,129 2,054 2,103 288,300
2016/08/23 2,017 2,111 2,014 2,104 225,400
2016/08/22 1,952 2,005 1,913 1,987 573,500
2016/08/19 2,111 2,140 1,981 2,002 418,000
2016/08/18 2,233 2,280 2,147 2,161 432,500
2016/08/17 2,170 2,230 2,124 2,157 413,800
2016/08/16 2,050 2,183 2,050 2,170 323,200
2016/08/15 2,000 2,104 2,000 2,082 229,900
2016/08/12 2,039 2,058 2,004 2,028 360,200
2016/08/10 1,870 2,072 1,850 2,050 1,312,200
2016/08/09 1,671 1,800 1,640 1,790 363,200
2016/08/08 1,772 1,775 1,627 1,660 224,300
2016/08/05 1,692 1,737 1,692 1,716 209,400
2016/08/04 1,804 1,844 1,645 1,691 482,400
2016/08/03 1,853 1,877 1,842 1,844 255,000
2016/08/02 1,880 1,951 1,876 1,933 216,100
2016/08/01 1,831 1,918 1,831 1,885 101,300
2016/07/29 1,880 1,899 1,810 1,868 252,800
2016/07/28 1,855 1,925 1,850 1,922 340,100
2016/07/27 1,790 1,855 1,788 1,838 224,800
2016/07/26 1,753 1,779 1,733 1,764 225,300
2016/07/25 1,831 1,838 1,760 1,770 320,800
2016/07/22 1,951 1,953 1,830 1,871 341,000
2016/07/21 1,995 2,009 1,833 1,871 508,300
2016/07/20 1,906 2,023 1,906 2,023 355,700
2016/07/19 1,850 1,900 1,829 1,900 201,700
2016/07/15 1,900 1,900 1,813 1,818 234,600
2016/07/14 1,915 1,945 1,884 1,900 142,900
2016/07/13 1,955 1,985 1,929 1,929 223,200
2016/07/12 1,928 1,956 1,882 1,918 211,400
2016/07/11 1,820 1,890 1,791 1,875 156,800
2016/07/08 1,866 1,878 1,745 1,750 216,200
2016/07/07 1,910 1,947 1,818 1,892 247,700
2016/07/06 1,915 1,966 1,862 1,952 213,200
2016/07/05 1,960 2,010 1,948 1,983 196,300
2016/07/04 1,923 1,963 1,910 1,960 145,300
2016/07/01 1,881 1,922 1,863 1,922 148,500
2016/06/30 1,875 1,923 1,848 1,892 153,500
2016/06/29 1,910 1,917 1,812 1,832 243,400
2016/06/28 1,887 1,907 1,850 1,870 105,700
2016/06/27 1,810 1,921 1,810 1,886 172,500
2016/06/24 1,972 1,979 1,700 1,801 211,700
2016/06/23 1,900 1,940 1,860 1,920 212,800
2016/06/22 1,868 1,890 1,781 1,827 147,200
2016/06/21 1,805 1,865 1,777 1,855 136,200
2016/06/20 1,778 1,831 1,743 1,798 114,900
2016/06/17 1,763 1,780 1,675 1,716 164,000
2016/06/16 1,875 1,881 1,634 1,731 248,600
2016/06/15 1,834 1,917 1,790 1,880 207,000
2016/06/14 1,980 1,980 1,844 1,853 190,400
2016/06/13 2,048 2,060 1,951 1,972 165,500
2016/06/10 2,000 2,080 1,987 2,056 299,200
2016/06/09 1,949 1,983 1,930 1,972 271,400
2016/06/08 1,963 1,967 1,906 1,924 235,500
2016/06/07 1,951 1,980 1,925 1,940 80,100
2016/06/06 1,922 1,960 1,895 1,951 183,300
2016/06/03 1,952 1,979 1,926 1,957 222,800
2016/06/02 1,940 1,991 1,921 1,979 279,700
2016/06/01 1,910 1,978 1,910 1,918 189,600
2016/05/31 1,930 2,000 1,928 2,000 217,700
2016/05/30 1,918 1,930 1,898 1,930 88,800
2016/05/27 1,857 1,918 1,857 1,903 93,000
2016/05/26 1,865 1,915 1,844 1,897 100,800
2016/05/25 1,934 1,945 1,845 1,878 170,900
2016/05/24 1,870 1,938 1,857 1,934 304,700
2016/05/23 1,820 1,870 1,795 1,857 190,900
2016/05/20 1,765 1,829 1,759 1,820 262,200
2016/05/19 1,758 1,839 1,751 1,780 461,100
2016/05/18 1,710 1,738 1,656 1,695 395,000
2016/05/17 1,535 1,641 1,531 1,634 276,500
2016/05/16 1,528 1,571 1,524 1,537 253,000
2016/05/13 1,577 1,641 1,529 1,570 1,045,600
2016/05/12 1,702 1,729 1,687 1,697 318,500
2016/05/11 1,815 1,816 1,712 1,720 228,600
2016/05/10 1,743 1,791 1,722 1,785 185,200
2016/05/09 1,735 1,786 1,680 1,783 187,600
2016/05/06 1,727 1,769 1,713 1,725 176,500
2016/05/02 1,750 1,797 1,736 1,767 164,800
2016/04/28 1,826 1,846 1,766 1,809 136,000
2016/04/27 1,759 1,835 1,759 1,800 86,800
2016/04/26 1,790 1,837 1,762 1,777 220,400
2016/04/25 1,842 1,844 1,813 1,830 136,800
2016/04/22 1,958 1,960 1,864 1,882 378,400
2016/04/21 1,921 1,927 1,845 1,878 267,100
2016/04/20 1,805 1,894 1,805 1,835 300,600
2016/04/19 1,762 1,827 1,748 1,783 247,600
2016/04/18 1,685 1,762 1,665 1,712 150,300
2016/04/15 1,685 1,760 1,685 1,749 205,500
2016/04/14 1,735 1,743 1,655 1,685 242,300
2016/04/13 1,726 1,763 1,700 1,712 131,000
2016/04/12 1,727 1,794 1,711 1,717 309,600
2016/04/11 1,651 1,699 1,612 1,687 165,000
2016/04/08 1,692 1,745 1,669 1,686 190,600
2016/04/07 1,656 1,747 1,656 1,732 188,400
2016/04/06 1,662 1,699 1,603 1,673 481,800
2016/04/05 1,779 1,813 1,735 1,742 207,000
2016/04/04 1,759 1,861 1,751 1,784 298,300
2016/04/01 1,862 1,909 1,745 1,829 529,100
2016/03/31 1,949 1,994 1,900 1,901 257,700
2016/03/30 2,054 2,056 1,858 1,920 433,100
2016/03/29 2,099 2,099 2,001 2,045 110,300
2016/03/29 1 -> 2.00 分割
2016/03/28 4,195 4,195 4,080 4,140 88,900
2016/03/25 4,050 4,270 4,050 4,150 184,700
2016/03/24 3,950 4,160 3,895 4,105 218,100
2016/03/23 3,890 3,990 3,860 3,885 76,300
2016/03/22 3,870 3,870 3,730 3,870 103,500
2016/03/18 3,700 3,755 3,520 3,660 196,700
2016/03/17 3,945 4,015 3,625 3,720 179,200
2016/03/16 3,660 3,935 3,620 3,900 132,800
2016/03/15 3,560 3,710 3,515 3,660 72,000
2016/03/14 3,585 3,595 3,445 3,560 79,200
2016/03/11 3,495 3,580 3,455 3,485 79,900
2016/03/10 3,540 3,645 3,505 3,580 77,100
2016/03/09 3,535 3,630 3,420 3,430 108,200
2016/03/08 3,580 3,730 3,480 3,635 160,700
2016/03/07 3,570 3,590 3,520 3,530 73,300
2016/03/04 3,650 3,650 3,505 3,510 81,900
2016/03/03 3,720 3,720 3,480 3,580 118,500
2016/03/02 3,500 3,645 3,455 3,580 158,000
2016/03/01 3,335 3,495 3,310 3,430 127,500
2016/02/29 3,280 3,345 3,220 3,230 132,200
2016/02/26 3,200 3,215 3,130 3,140 121,700
2016/02/25 3,150 3,220 3,145 3,180 55,100
2016/02/24 3,100 3,255 3,100 3,165 36,400
2016/02/23 3,290 3,295 3,085 3,160 115,100
2016/02/22 3,050 3,420 3,025 3,220 236,600
2016/02/19 3,000 3,120 2,986 3,075 161,800
2016/02/18 3,000 3,140 3,000 3,040 89,100
2016/02/17 2,938 3,010 2,810 2,894 193,600
2016/02/16 3,070 3,100 2,898 2,920 269,800
2016/02/15 3,160 3,190 3,025 3,065 258,300
2016/02/12 3,290 3,295 2,780 2,816 388,500
2016/02/10 3,470 3,520 3,005 3,480 495,500
2016/02/09 3,830 3,905 3,640 3,680 153,100
2016/02/08 3,550 3,940 3,535 3,830 180,400
2016/02/05 3,800 3,870 3,605 3,640 152,400
2016/02/04 4,115 4,150 3,870 3,925 134,700
2016/02/03 4,205 4,210 3,980 4,125 134,400
2016/02/02 4,260 4,400 4,200 4,390 167,100
2016/02/01 4,165 4,295 4,125 4,295 85,900
2016/01/29 3,980 4,100 3,920 4,035 77,400
2016/01/28 3,850 3,995 3,825 3,980 54,100
2016/01/27 3,890 3,915 3,800 3,850 42,500
2016/01/26 3,735 3,870 3,725 3,790 66,800
2016/01/25 3,685 3,845 3,685 3,835 100,500
2016/01/22 3,630 3,740 3,500 3,670 119,400
2016/01/21 3,500 3,575 3,410 3,420 102,900
2016/01/20 3,770 3,815 3,450 3,515 97,000
2016/01/19 3,770 3,955 3,655 3,760 91,000
2016/01/18 3,780 3,890 3,685 3,875 106,800
2016/01/15 3,950 4,045 3,915 3,960 60,300
2016/01/14 3,990 3,990 3,865 3,950 84,600
2016/01/13 3,905 4,075 3,800 4,075 152,900
2016/01/12 3,890 3,985 3,725 3,845 98,600
2016/01/08 4,175 4,175 3,930 3,960 177,900
2016/01/07 4,140 4,200 4,080 4,185 57,100
2016/01/06 4,145 4,250 4,080 4,140 66,200
2016/01/05 4,220 4,295 4,085 4,155 146,400
2016/01/04 4,460 4,460 4,205 4,360 69,700

このページの先頭へ