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
2022/12/30 2,447 2,470 2,407 2,424 136,000
2022/12/29 2,357 2,455 2,357 2,432 182,500
2022/12/28 2,345 2,393 2,333 2,393 194,300
2022/12/27 2,326 2,382 2,320 2,357 113,100
2022/12/26 2,280 2,304 2,253 2,292 82,300
2022/12/23 2,281 2,331 2,269 2,299 124,200
2022/12/22 2,260 2,312 2,252 2,307 204,200
2022/12/21 2,244 2,268 2,192 2,235 165,000
2022/12/20 2,358 2,358 2,244 2,254 204,600
2022/12/19 2,295 2,396 2,292 2,358 161,600
2022/12/16 2,317 2,347 2,310 2,340 155,600
2022/12/15 2,353 2,387 2,340 2,349 148,300
2022/12/14 2,354 2,376 2,338 2,369 156,000
2022/12/13 2,331 2,356 2,274 2,321 169,600
2022/12/12 2,300 2,324 2,282 2,289 126,700
2022/12/09 2,202 2,323 2,201 2,314 187,300
2022/12/08 2,230 2,237 2,181 2,221 219,300
2022/12/07 2,241 2,272 2,226 2,244 147,400
2022/12/06 2,310 2,311 2,258 2,262 140,700
2022/12/05 2,360 2,371 2,330 2,330 163,700
2022/12/02 2,389 2,389 2,343 2,374 194,700
2022/12/01 2,473 2,489 2,403 2,409 278,300
2022/11/30 2,482 2,492 2,444 2,448 248,400
2022/11/29 2,467 2,486 2,435 2,482 208,200
2022/11/28 2,450 2,508 2,422 2,474 225,700
2022/11/25 2,425 2,456 2,420 2,450 240,600
2022/11/24 2,374 2,430 2,371 2,396 283,400
2022/11/22 2,341 2,365 2,331 2,344 255,500
2022/11/21 2,351 2,368 2,314 2,328 206,700
2022/11/18 2,400 2,455 2,348 2,348 369,200
2022/11/17 2,252 2,376 2,251 2,366 504,800
2022/11/16 2,284 2,307 2,254 2,270 570,000
2022/11/15 2,364 2,373 2,268 2,272 726,300
2022/11/14 2,506 2,510 2,332 2,347 1,084,700
2022/11/11 2,405 2,488 2,360 2,463 1,286,700
2022/11/10 2,503 2,534 2,470 2,522 530,300
2022/11/09 2,599 2,611 2,520 2,539 463,400
2022/11/08 2,556 2,608 2,542 2,601 298,500
2022/11/07 2,532 2,566 2,510 2,546 238,100
2022/11/04 2,518 2,573 2,494 2,494 291,300
2022/11/02 2,580 2,590 2,527 2,545 351,300
2022/11/01 2,588 2,604 2,554 2,602 267,400
2022/10/31 2,664 2,664 2,574 2,589 244,900
2022/10/28 2,606 2,650 2,581 2,628 369,400
2022/10/27 2,609 2,664 2,605 2,636 305,500
2022/10/26 2,583 2,614 2,563 2,611 214,900
2022/10/25 2,511 2,562 2,494 2,550 227,700
2022/10/24 2,546 2,589 2,525 2,530 447,300
2022/10/21 2,465 2,522 2,465 2,499 408,900
2022/10/20 2,475 2,507 2,448 2,484 587,300
2022/10/19 2,450 2,513 2,442 2,504 459,800
2022/10/18 2,451 2,484 2,427 2,466 312,500
2022/10/17 2,381 2,427 2,322 2,416 373,600
2022/10/14 2,414 2,472 2,386 2,450 335,200
2022/10/13 2,397 2,397 2,357 2,364 246,600
2022/10/12 2,360 2,426 2,337 2,397 366,300
2022/10/11 2,342 2,429 2,342 2,369 543,400
2022/10/07 2,355 2,386 2,333 2,334 185,900
2022/10/06 2,368 2,425 2,366 2,399 342,500
2022/10/05 2,363 2,426 2,353 2,396 343,400
2022/10/04 2,287 2,375 2,256 2,358 327,900
2022/10/03 2,215 2,235 2,141 2,220 305,700
2022/09/30 2,250 2,275 2,216 2,231 215,000
2022/09/29 2,268 2,308 2,252 2,291 231,400
2022/09/28 2,226 2,273 2,206 2,239 234,100
2022/09/27 2,223 2,272 2,200 2,264 289,000
2022/09/26 2,216 2,231 2,182 2,191 201,300
2022/09/22 2,253 2,275 2,217 2,269 247,100
2022/09/21 2,339 2,364 2,290 2,303 311,300
2022/09/20 2,346 2,420 2,344 2,385 347,600
2022/09/16 2,332 2,348 2,314 2,337 164,100
2022/09/15 2,408 2,408 2,359 2,373 280,100
2022/09/14 2,331 2,422 2,330 2,415 178,200
2022/09/13 2,434 2,455 2,413 2,422 263,100
2022/09/12 2,380 2,423 2,370 2,423 280,900
2022/09/09 2,352 2,425 2,350 2,351 292,500
2022/09/08 2,351 2,390 2,345 2,378 156,600
2022/09/07 2,309 2,341 2,260 2,329 252,800
2022/09/06 2,360 2,360 2,320 2,351 221,500
2022/09/05 2,318 2,360 2,305 2,337 106,500
2022/09/02 2,351 2,371 2,309 2,329 270,200
2022/09/01 2,391 2,403 2,324 2,368 248,900
2022/08/31 2,379 2,402 2,365 2,397 377,500
2022/08/30 2,340 2,362 2,317 2,359 281,600
2022/08/29 2,317 2,326 2,275 2,310 198,800
2022/08/26 2,436 2,438 2,382 2,391 137,900
2022/08/25 2,452 2,478 2,405 2,405 221,300
2022/08/24 2,437 2,459 2,431 2,443 345,800
2022/08/23 2,380 2,450 2,372 2,437 352,900
2022/08/22 2,347 2,376 2,326 2,371 162,200
2022/08/19 2,389 2,470 2,381 2,381 366,600
2022/08/18 2,430 2,433 2,344 2,351 321,400
2022/08/17 2,420 2,473 2,402 2,441 365,600
2022/08/16 2,508 2,511 2,413 2,433 606,100
2022/08/15 2,530 2,602 2,461 2,508 1,254,400
2022/08/12 2,580 2,580 2,580 2,580 184,300
2022/08/10 2,076 2,092 2,064 2,080 219,100
2022/08/09 2,095 2,115 2,084 2,089 219,900
2022/08/08 2,084 2,085 2,046 2,085 204,900
2022/08/05 2,072 2,098 2,062 2,083 242,900
2022/08/04 2,100 2,100 2,071 2,082 239,700
2022/08/03 2,066 2,089 2,045 2,077 261,100
2022/08/02 2,099 2,099 2,035 2,066 420,900
2022/08/01 2,085 2,119 2,051 2,116 213,800
2022/07/29 2,095 2,115 2,074 2,081 255,400
2022/07/28 2,082 2,119 2,062 2,085 429,300
2022/07/27 2,045 2,075 2,030 2,048 312,000
2022/07/26 2,040 2,060 2,028 2,043 350,500
2022/07/25 2,068 2,079 2,037 2,037 417,100
2022/07/22 2,073 2,092 2,048 2,087 601,700
2022/07/21 2,010 2,053 1,999 2,044 1,002,200
2022/07/20 1,942 1,978 1,940 1,962 387,500
2022/07/19 1,910 1,914 1,882 1,894 171,200
2022/07/15 1,921 1,946 1,908 1,908 285,100
2022/07/14 1,897 1,929 1,892 1,921 148,800
2022/07/13 1,930 1,942 1,908 1,915 159,000
2022/07/12 1,910 1,910 1,870 1,895 375,900
2022/07/11 1,941 1,955 1,912 1,926 257,000
2022/07/08 1,925 1,972 1,897 1,943 585,000
2022/07/07 1,868 1,928 1,855 1,908 623,100
2022/07/06 1,830 1,870 1,830 1,849 379,600
2022/07/05 1,785 1,835 1,776 1,823 337,300
2022/07/04 1,783 1,815 1,748 1,780 250,400
2022/07/01 1,772 1,797 1,728 1,743 393,800
2022/06/30 1,748 1,787 1,746 1,772 530,000
2022/06/29 1,700 1,737 1,690 1,732 488,900
2022/06/28 1,665 1,731 1,661 1,731 402,800
2022/06/27 1,690 1,710 1,675 1,705 263,600
2022/06/24 1,633 1,670 1,629 1,665 433,600
2022/06/23 1,617 1,665 1,616 1,626 287,600
2022/06/22 1,645 1,645 1,590 1,606 429,800
2022/06/21 1,652 1,658 1,620 1,630 663,100
2022/06/20 1,712 1,725 1,635 1,645 352,600
2022/06/17 1,679 1,699 1,668 1,676 547,400
2022/06/16 1,747 1,748 1,692 1,695 663,700
2022/06/15 1,760 1,764 1,692 1,707 559,900
2022/06/14 1,787 1,804 1,761 1,791 366,600
2022/06/13 1,778 1,788 1,734 1,779 556,800
2022/06/10 1,847 1,848 1,791 1,812 595,700
2022/06/09 1,878 1,916 1,871 1,876 390,700
2022/06/08 1,863 1,892 1,854 1,881 425,500
2022/06/07 1,895 1,912 1,846 1,862 477,700
2022/06/06 1,873 1,905 1,837 1,905 500,600
2022/06/03 1,868 1,886 1,839 1,886 764,300
2022/06/02 1,901 1,907 1,850 1,868 849,800
2022/06/01 1,956 1,972 1,891 1,929 817,900
2022/05/31 1,968 2,005 1,920 1,996 555,200
2022/05/30 1,897 1,990 1,867 1,968 888,100
2022/05/27 1,846 1,862 1,794 1,857 752,000
2022/05/26 1,859 1,897 1,850 1,861 523,800
2022/05/25 2,014 2,014 1,863 1,872 761,800
2022/05/24 2,023 2,051 1,992 2,000 550,200
2022/05/23 2,089 2,123 2,066 2,097 433,300
2022/05/20 1,950 2,073 1,939 2,073 647,000
2022/05/19 1,953 1,982 1,893 1,954 1,172,200
2022/05/18 1,989 2,066 1,985 2,052 801,800
2022/05/17 2,023 2,112 1,985 2,003 738,200
2022/05/16 2,053 2,103 1,956 2,063 1,598,100
2022/05/13 2,453 2,453 2,453 2,453 56,900
2022/05/12 3,045 3,080 2,905 2,953 351,500
2022/05/11 3,100 3,130 3,065 3,090 276,500
2022/05/10 3,045 3,110 3,010 3,090 200,200
2022/05/09 3,020 3,105 3,020 3,075 136,900
2022/05/06 3,075 3,100 3,010 3,090 115,300
2022/05/02 3,095 3,140 3,085 3,130 123,800
2022/04/28 3,095 3,100 3,015 3,070 191,800
2022/04/27 3,065 3,120 3,000 3,090 545,700
2022/04/26 3,170 3,195 3,130 3,165 203,600
2022/04/25 3,075 3,165 3,060 3,150 190,800
2022/04/22 3,185 3,185 3,075 3,110 271,600
2022/04/21 3,150 3,220 3,145 3,210 254,700
2022/04/20 3,115 3,135 3,055 3,110 215,000
2022/04/19 3,065 3,085 3,030 3,070 115,300
2022/04/18 3,050 3,085 3,025 3,075 69,700
2022/04/15 3,035 3,090 3,030 3,075 95,700
2022/04/14 3,070 3,090 3,010 3,030 172,600
2022/04/13 3,040 3,105 3,005 3,085 185,600
2022/04/12 3,040 3,100 3,030 3,040 189,900
2022/04/11 3,060 3,125 2,997 3,055 180,300
2022/04/08 3,075 3,165 3,060 3,090 312,500
2022/04/07 3,030 3,060 2,969 3,005 172,000
2022/04/06 3,075 3,135 3,040 3,115 191,700
2022/04/05 3,145 3,155 3,075 3,090 291,200
2022/04/04 3,035 3,110 3,005 3,075 318,300
2022/04/01 2,949 2,975 2,898 2,974 214,900
2022/03/31 2,909 3,015 2,874 2,952 507,100
2022/03/30 2,897 2,946 2,844 2,896 446,100
2022/03/29 2,792 2,848 2,785 2,819 185,900
2022/03/28 2,789 2,812 2,766 2,766 175,000
2022/03/25 2,820 2,824 2,785 2,796 123,300
2022/03/24 2,770 2,790 2,746 2,789 124,700
2022/03/23 2,760 2,778 2,721 2,771 175,900
2022/03/22 2,802 2,802 2,702 2,719 207,800
2022/03/18 2,706 2,767 2,706 2,754 288,300
2022/03/17 2,718 2,760 2,701 2,756 249,500
2022/03/16 2,624 2,649 2,567 2,618 149,500
2022/03/15 2,587 2,625 2,559 2,601 136,400
2022/03/14 2,541 2,605 2,521 2,568 137,700
2022/03/11 2,595 2,620 2,512 2,541 237,600
2022/03/10 2,666 2,688 2,626 2,661 208,700
2022/03/09 2,663 2,667 2,541 2,549 226,900
2022/03/08 2,693 2,727 2,632 2,644 222,700
2022/03/07 2,756 2,762 2,677 2,743 263,200
2022/03/04 2,834 2,886 2,783 2,826 280,800
2022/03/03 2,916 2,916 2,805 2,836 214,000
2022/03/02 3,015 3,015 2,859 2,887 273,100
2022/03/01 3,015 3,060 2,999 3,015 252,400
2022/02/28 3,015 3,045 2,979 3,010 352,000
2022/02/25 3,010 3,035 2,987 3,030 263,800
2022/02/24 2,957 2,983 2,930 2,957 328,700
2022/02/22 2,905 2,966 2,880 2,957 190,300
2022/02/21 2,919 2,941 2,861 2,914 233,300
2022/02/18 2,888 2,964 2,872 2,940 284,800
2022/02/17 2,882 2,951 2,864 2,886 335,300
2022/02/16 2,955 2,990 2,895 2,906 275,200
2022/02/15 2,857 2,948 2,844 2,875 424,400
2022/02/14 2,885 2,986 2,856 2,957 388,200
2022/02/10 3,030 3,090 3,015 3,075 335,900
2022/02/09 3,010 3,085 2,964 3,060 546,800
2022/02/08 2,900 2,983 2,897 2,915 265,100
2022/02/07 2,878 2,909 2,859 2,897 234,300
2022/02/04 2,857 2,912 2,821 2,890 208,600
2022/02/03 2,838 2,863 2,806 2,831 154,200
2022/02/02 2,821 2,909 2,806 2,888 265,300
2022/02/01 2,790 2,820 2,753 2,771 209,100
2022/01/31 2,728 2,770 2,717 2,740 173,200
2022/01/28 2,687 2,726 2,652 2,678 241,500
2022/01/27 2,767 2,773 2,634 2,664 330,300
2022/01/26 2,802 2,829 2,771 2,801 298,900
2022/01/25 2,851 2,868 2,724 2,787 409,900
2022/01/24 2,891 2,908 2,823 2,836 268,900
2022/01/21 2,833 2,903 2,810 2,901 428,500
2022/01/20 2,872 2,945 2,829 2,912 447,400
2022/01/19 2,854 2,938 2,811 2,828 409,900
2022/01/18 2,930 2,963 2,861 2,899 360,100
2022/01/17 3,015 3,020 2,952 2,975 354,700
2022/01/14 2,972 3,060 2,955 3,050 382,400
2022/01/13 3,040 3,040 2,972 2,980 309,800
2022/01/12 2,993 3,085 2,955 3,050 731,500
2022/01/11 3,050 3,080 2,987 3,010 395,800
2022/01/07 3,020 3,065 2,946 3,000 713,400
2022/01/06 3,040 3,100 3,015 3,045 420,500
2022/01/05 3,310 3,330 3,185 3,200 210,500
2022/01/04 3,300 3,335 3,245 3,305 141,600

このページの先頭へ