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
2020/12/30 3,145 3,145 3,055 3,090 119,200
2020/12/29 3,095 3,175 3,085 3,155 141,900
2020/12/28 3,160 3,185 3,060 3,095 105,800
2020/12/25 3,160 3,200 3,130 3,160 100,800
2020/12/24 3,145 3,195 3,110 3,140 144,100
2020/12/23 3,195 3,210 3,125 3,195 82,100
2020/12/22 3,230 3,250 3,135 3,150 157,000
2020/12/21 3,335 3,365 3,265 3,300 63,100
2020/12/18 3,285 3,320 3,285 3,290 85,300
2020/12/17 3,360 3,360 3,280 3,300 84,500
2020/12/16 3,340 3,350 3,265 3,320 123,100
2020/12/15 3,400 3,445 3,330 3,385 172,900
2020/12/14 3,360 3,440 3,355 3,410 189,000
2020/12/11 3,450 3,475 3,315 3,330 157,100
2020/12/10 3,470 3,475 3,430 3,450 99,800
2020/12/09 3,335 3,505 3,315 3,500 175,900
2020/12/08 3,410 3,425 3,350 3,370 206,800
2020/12/07 3,470 3,485 3,365 3,420 138,200
2020/12/04 3,330 3,465 3,325 3,465 163,300
2020/12/03 3,320 3,380 3,295 3,355 196,100
2020/12/02 3,285 3,360 3,265 3,310 417,400
2020/12/01 3,280 3,385 3,260 3,270 239,000
2020/11/30 3,430 3,430 3,245 3,250 376,900
2020/11/27 3,415 3,565 3,410 3,500 268,100
2020/11/26 3,335 3,510 3,305 3,445 201,600
2020/11/25 3,585 3,585 3,345 3,345 390,900
2020/11/24 3,660 3,665 3,495 3,520 491,900
2020/11/20 3,460 3,640 3,460 3,620 422,100
2020/11/19 3,315 3,465 3,280 3,460 388,400
2020/11/18 3,305 3,360 3,245 3,320 454,600
2020/11/17 3,250 3,335 3,170 3,330 440,900
2020/11/16 3,150 3,275 3,110 3,205 483,900
2020/11/13 2,956 3,085 2,912 3,050 689,000
2020/11/12 2,976 3,020 2,825 2,906 634,500
2020/11/11 2,863 2,953 2,854 2,908 564,400
2020/11/10 2,690 2,872 2,671 2,837 915,100
2020/11/09 2,610 2,612 2,551 2,594 562,700
2020/11/06 2,543 2,576 2,518 2,560 402,200
2020/11/05 2,485 2,503 2,442 2,496 385,900
2020/11/04 2,415 2,453 2,394 2,442 319,100
2020/11/02 2,320 2,370 2,306 2,350 334,300
2020/10/30 2,410 2,419 2,285 2,290 251,800
2020/10/29 2,328 2,386 2,318 2,360 265,700
2020/10/28 2,449 2,450 2,368 2,375 255,200
2020/10/27 2,534 2,541 2,454 2,484 279,500
2020/10/26 2,650 2,680 2,590 2,591 188,200
2020/10/23 2,649 2,674 2,629 2,643 173,500
2020/10/22 2,750 2,750 2,619 2,635 221,800
2020/10/21 2,767 2,779 2,740 2,770 183,200
2020/10/20 2,750 2,767 2,722 2,756 218,800
2020/10/19 2,682 2,738 2,677 2,724 230,700
2020/10/16 2,642 2,694 2,635 2,657 186,200
2020/10/15 2,679 2,725 2,641 2,650 255,600
2020/10/14 2,597 2,660 2,581 2,644 374,900
2020/10/13 2,769 2,771 2,645 2,646 274,900
2020/10/12 2,731 2,731 2,681 2,728 181,200
2020/10/09 2,740 2,745 2,667 2,725 236,400
2020/10/08 2,798 2,800 2,745 2,752 273,000
2020/10/07 2,728 2,766 2,700 2,750 415,600
2020/10/06 2,715 2,731 2,687 2,728 396,000
2020/10/05 2,662 2,704 2,662 2,675 213,000
2020/10/02 2,651 2,681 2,595 2,617 265,200
2020/09/30 2,714 2,743 2,639 2,641 242,000
2020/09/29 2,700 2,732 2,695 2,722 326,800
2020/09/28 2,760 2,762 2,710 2,750 407,500
2020/09/25 2,730 2,763 2,671 2,694 280,300
2020/09/24 2,870 2,870 2,725 2,734 478,200
2020/09/23 2,945 2,970 2,877 2,883 320,500
2020/09/18 2,964 3,005 2,935 2,996 124,700
2020/09/17 3,005 3,020 2,912 2,933 222,300
2020/09/16 3,100 3,100 3,025 3,035 102,100
2020/09/15 3,030 3,080 3,005 3,075 78,200
2020/09/14 3,050 3,075 3,015 3,055 82,100
2020/09/11 2,995 3,020 2,942 3,020 159,400
2020/09/10 2,921 3,020 2,919 3,010 395,300
2020/09/09 2,990 3,005 2,903 2,905 257,000
2020/09/08 2,937 3,020 2,920 3,015 159,300
2020/09/07 2,895 2,992 2,862 2,963 188,200
2020/09/04 2,947 2,978 2,906 2,910 166,200
2020/09/03 3,060 3,080 2,971 3,015 221,400
2020/09/02 3,135 3,135 3,035 3,035 252,500
2020/09/01 3,060 3,135 3,030 3,135 199,000
2020/08/31 3,035 3,135 3,010 3,070 382,500
2020/08/28 2,986 3,080 2,921 2,954 412,500
2020/08/27 2,907 2,973 2,907 2,967 407,800
2020/08/26 3,010 3,010 2,905 2,936 236,300
2020/08/25 3,100 3,125 3,000 3,000 191,800
2020/08/24 2,991 3,060 2,976 3,030 169,800
2020/08/21 2,950 3,020 2,950 3,000 199,900
2020/08/20 2,983 3,005 2,900 2,905 271,300
2020/08/19 3,035 3,070 2,940 3,000 345,400
2020/08/18 3,065 3,095 2,996 3,010 251,600
2020/08/17 3,000 3,095 2,980 3,005 293,700
2020/08/14 3,130 3,280 3,035 3,085 539,600
2020/08/13 3,150 3,260 3,090 3,200 536,300
2020/08/12 3,040 3,130 2,973 3,070 254,100
2020/08/11 2,940 3,070 2,914 3,045 376,000
2020/08/07 2,937 2,980 2,903 2,947 342,500
2020/08/06 2,813 2,899 2,812 2,887 385,400
2020/08/05 2,771 2,977 2,749 2,946 588,700
2020/08/04 2,674 2,845 2,674 2,771 358,000
2020/08/03 2,580 2,640 2,537 2,634 190,300
2020/07/31 2,644 2,660 2,505 2,531 227,900
2020/07/30 2,702 2,740 2,648 2,648 158,800
2020/07/29 2,750 2,751 2,662 2,671 198,300
2020/07/28 2,863 2,888 2,785 2,785 287,500
2020/07/27 2,741 2,840 2,717 2,832 395,800
2020/07/22 2,751 2,813 2,711 2,791 405,700
2020/07/21 2,719 2,844 2,680 2,826 404,300
2020/07/20 2,729 2,749 2,637 2,672 250,100
2020/07/17 2,747 2,767 2,672 2,734 241,600
2020/07/16 2,695 2,777 2,667 2,762 349,000
2020/07/15 2,600 2,672 2,570 2,661 287,300
2020/07/14 2,547 2,576 2,513 2,565 331,100
2020/07/13 2,580 2,595 2,540 2,573 495,900
2020/07/10 2,596 2,601 2,525 2,542 314,900
2020/07/09 2,673 2,703 2,619 2,620 232,900
2020/07/08 2,722 2,722 2,640 2,651 288,900
2020/07/07 2,720 2,736 2,659 2,728 233,700
2020/07/06 2,669 2,717 2,658 2,705 268,500
2020/07/03 2,657 2,677 2,609 2,669 273,800
2020/07/02 2,676 2,693 2,608 2,624 330,700
2020/07/01 2,698 2,767 2,632 2,646 487,500
2020/06/30 2,714 2,725 2,612 2,656 461,700
2020/06/29 2,773 2,800 2,656 2,667 342,100
2020/06/26 2,848 2,864 2,778 2,820 230,600
2020/06/25 2,817 2,844 2,775 2,815 235,800
2020/06/24 2,870 2,907 2,833 2,897 199,100
2020/06/23 2,930 2,946 2,858 2,885 204,500
2020/06/22 2,891 2,910 2,834 2,906 245,200
2020/06/19 2,919 2,920 2,845 2,897 379,200
2020/06/18 2,908 2,930 2,870 2,926 224,300
2020/06/17 2,882 2,932 2,803 2,926 493,700
2020/06/16 2,819 2,934 2,817 2,932 424,400
2020/06/15 2,922 2,924 2,727 2,737 341,600
2020/06/12 2,845 2,952 2,789 2,942 555,800
2020/06/11 3,140 3,155 3,020 3,065 326,100
2020/06/10 3,150 3,195 3,125 3,165 147,700
2020/06/09 3,235 3,235 3,180 3,220 275,700
2020/06/08 3,130 3,245 3,115 3,195 290,300
2020/06/05 3,050 3,085 3,000 3,060 235,500
2020/06/04 3,170 3,170 3,000 3,050 217,800
2020/06/03 3,145 3,220 3,045 3,100 324,700
2020/06/02 3,005 3,175 2,982 3,130 461,400
2020/06/01 2,895 3,020 2,862 2,980 248,300
2020/05/29 2,966 2,984 2,887 2,906 400,200
2020/05/28 3,070 3,080 2,904 3,000 425,600
2020/05/27 3,015 3,085 2,933 2,991 378,000
2020/05/26 3,070 3,165 3,035 3,085 354,600
2020/05/25 2,967 3,045 2,935 3,010 382,200
2020/05/22 2,860 2,951 2,831 2,841 565,100
2020/05/21 2,919 2,995 2,890 2,912 744,200
2020/05/20 2,740 2,875 2,690 2,827 557,600
2020/05/19 2,792 2,819 2,746 2,768 645,100
2020/05/18 2,542 2,613 2,515 2,592 269,200
2020/05/15 2,435 2,550 2,413 2,542 428,200
2020/05/14 2,474 2,559 2,326 2,386 898,900
2020/05/13 2,616 2,670 2,580 2,624 285,600
2020/05/12 2,645 2,714 2,560 2,646 412,300
2020/05/11 2,490 2,679 2,424 2,646 640,300
2020/05/08 2,393 2,459 2,370 2,440 485,700
2020/05/07 2,420 2,423 2,285 2,318 443,400
2020/05/01 2,415 2,496 2,395 2,436 482,300
2020/04/30 2,320 2,467 2,310 2,415 449,400
2020/04/28 2,200 2,223 2,136 2,220 265,900
2020/04/27 2,181 2,263 2,172 2,252 203,600
2020/04/24 2,167 2,172 2,126 2,134 214,200
2020/04/23 2,115 2,207 2,077 2,179 234,100
2020/04/22 2,127 2,135 2,039 2,099 279,500
2020/04/21 2,200 2,232 2,145 2,161 266,700
2020/04/20 2,170 2,215 2,140 2,211 249,300
2020/04/17 2,169 2,313 2,163 2,196 425,600
2020/04/16 2,104 2,126 2,070 2,119 244,300
2020/04/15 2,132 2,195 2,090 2,129 391,300
2020/04/14 2,022 2,114 2,016 2,102 290,600
2020/04/13 2,033 2,050 1,965 2,001 195,500
2020/04/10 2,110 2,140 2,020 2,028 362,200
2020/04/09 2,079 2,126 2,036 2,109 397,800
2020/04/08 1,892 2,095 1,858 2,076 889,200
2020/04/07 1,836 1,973 1,836 1,902 821,700
2020/04/06 1,681 1,746 1,620 1,737 582,400
2020/04/03 1,730 1,798 1,672 1,687 472,700
2020/04/02 1,802 1,827 1,724 1,757 597,200
2020/04/01 1,950 1,979 1,853 1,882 582,000
2020/03/31 2,113 2,161 2,000 2,022 517,700
2020/03/30 2,037 2,100 1,986 2,100 569,000
2020/03/27 2,200 2,248 2,118 2,210 546,100
2020/03/26 2,191 2,270 2,092 2,120 592,100
2020/03/25 2,361 2,361 2,118 2,235 935,600
2020/03/24 1,882 1,972 1,850 1,971 519,100
2020/03/23 1,765 1,850 1,736 1,824 743,000
2020/03/19 2,056 2,077 1,770 1,805 1,163,600
2020/03/18 2,188 2,230 2,020 2,026 934,400
2020/03/17 2,150 2,197 2,063 2,177 620,700
2020/03/16 2,375 2,378 2,210 2,223 295,500
2020/03/13 2,289 2,435 2,186 2,374 650,600
2020/03/12 2,620 2,678 2,490 2,515 462,900
2020/03/11 2,750 2,799 2,666 2,670 396,200
2020/03/10 2,602 2,804 2,602 2,777 582,800
2020/03/09 2,786 2,820 2,656 2,695 491,600
2020/03/06 2,985 3,005 2,845 2,864 452,400
2020/03/05 3,120 3,125 2,997 3,055 341,600
2020/03/04 2,980 3,120 2,960 3,070 340,000
2020/03/03 3,165 3,165 3,030 3,040 365,100
2020/03/02 2,976 3,170 2,958 3,070 629,000
2020/02/28 3,035 3,055 2,952 2,976 782,300
2020/02/27 3,185 3,235 3,140 3,170 541,300
2020/02/26 3,250 3,275 3,165 3,250 725,100
2020/02/25 3,310 3,390 3,270 3,350 995,200
2020/02/21 3,460 3,485 3,395 3,435 370,800
2020/02/20 3,450 3,530 3,440 3,485 505,700
2020/02/19 3,485 3,525 3,435 3,470 1,321,200
2020/02/18 3,565 3,635 3,495 3,510 1,328,300
2020/02/17 3,865 3,925 3,755 3,775 608,000
2020/02/14 3,930 4,095 3,750 3,985 1,090,300
2020/02/13 4,065 4,160 3,925 3,925 515,000
2020/02/12 4,615 4,640 4,550 4,625 192,300
2020/02/10 4,645 4,650 4,555 4,625 150,800
2020/02/07 4,785 4,790 4,645 4,650 135,600
2020/02/06 4,700 4,755 4,635 4,735 168,300
2020/02/05 4,625 4,670 4,550 4,630 219,100
2020/02/04 4,480 4,570 4,450 4,555 274,000
2020/02/03 4,275 4,435 4,265 4,410 131,900
2020/01/31 4,370 4,450 4,355 4,415 220,000
2020/01/30 4,400 4,400 4,260 4,345 176,500
2020/01/29 4,335 4,460 4,315 4,415 198,600
2020/01/28 4,290 4,340 4,250 4,325 191,500
2020/01/27 4,425 4,485 4,360 4,375 125,000
2020/01/24 4,545 4,570 4,445 4,465 254,500
2020/01/23 4,650 4,660 4,525 4,580 200,900
2020/01/22 4,640 4,665 4,585 4,630 266,000
2020/01/21 4,780 4,785 4,695 4,710 91,400
2020/01/20 4,830 4,865 4,775 4,795 62,300
2020/01/17 4,765 4,855 4,765 4,820 181,300
2020/01/16 4,865 4,875 4,760 4,760 142,600
2020/01/15 4,890 4,895 4,820 4,870 152,900
2020/01/14 4,915 4,960 4,865 4,945 164,700
2020/01/10 4,790 4,840 4,775 4,840 84,000
2020/01/09 4,870 4,875 4,795 4,810 154,600
2020/01/08 4,840 4,850 4,670 4,810 242,900
2020/01/07 4,795 4,905 4,795 4,860 185,600
2020/01/06 4,680 4,770 4,650 4,745 166,300

このページの先頭へ