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
2023/12/29 2,680 2,757 2,674 2,725 288,300
2023/12/28 2,644 2,665 2,626 2,661 127,600
2023/12/27 2,588 2,645 2,587 2,640 167,300
2023/12/26 2,578 2,591 2,556 2,591 189,400
2023/12/25 2,580 2,596 2,553 2,595 120,000
2023/12/22 2,556 2,578 2,540 2,578 107,300
2023/12/21 2,586 2,595 2,556 2,562 96,400
2023/12/20 2,585 2,621 2,579 2,588 195,400
2023/12/19 2,592 2,622 2,579 2,609 122,100
2023/12/18 2,602 2,602 2,560 2,593 123,400
2023/12/15 2,599 2,622 2,578 2,615 150,500
2023/12/14 2,633 2,657 2,575 2,575 139,200
2023/12/13 2,585 2,617 2,579 2,597 202,600
2023/12/12 2,551 2,572 2,541 2,557 181,100
2023/12/11 2,547 2,590 2,544 2,567 144,200
2023/12/08 2,531 2,580 2,522 2,531 149,300
2023/12/07 2,593 2,609 2,562 2,564 172,600
2023/12/06 2,525 2,605 2,515 2,600 201,500
2023/12/05 2,576 2,606 2,532 2,532 230,100
2023/12/04 2,550 2,582 2,538 2,573 212,700
2023/12/01 2,587 2,627 2,557 2,564 262,900
2023/11/30 2,550 2,608 2,537 2,588 416,100
2023/11/29 2,451 2,541 2,440 2,535 344,300
2023/11/28 2,400 2,454 2,396 2,441 183,700
2023/11/27 2,364 2,419 2,364 2,401 182,900
2023/11/24 2,370 2,387 2,346 2,369 167,000
2023/11/22 2,353 2,413 2,342 2,398 218,900
2023/11/21 2,296 2,377 2,294 2,368 256,800
2023/11/20 2,272 2,331 2,266 2,287 153,300
2023/11/17 2,269 2,296 2,234 2,296 210,700
2023/11/16 2,269 2,301 2,245 2,273 156,400
2023/11/15 2,290 2,306 2,254 2,288 660,000
2023/11/14 2,289 2,289 2,214 2,242 189,800
2023/11/13 2,260 2,279 2,184 2,251 239,000
2023/11/10 2,255 2,294 2,225 2,258 589,700
2023/11/09 2,318 2,384 2,283 2,381 252,600
2023/11/08 2,298 2,330 2,291 2,318 149,300
2023/11/07 2,321 2,350 2,293 2,298 155,200
2023/11/06 2,317 2,353 2,302 2,321 182,800
2023/11/02 2,279 2,299 2,268 2,280 171,900
2023/11/01 2,305 2,313 2,251 2,251 172,600
2023/10/31 2,212 2,241 2,192 2,230 232,700
2023/10/30 2,135 2,172 2,113 2,171 551,800
2023/10/27 2,118 2,145 2,091 2,135 199,300
2023/10/26 2,108 2,138 2,078 2,084 180,700
2023/10/25 2,166 2,181 2,133 2,139 123,800
2023/10/24 2,126 2,157 2,080 2,150 112,700
2023/10/23 2,107 2,149 2,104 2,114 161,000
2023/10/20 2,110 2,143 2,081 2,125 136,500
2023/10/19 2,133 2,165 2,122 2,125 111,100
2023/10/18 2,201 2,201 2,136 2,176 127,400
2023/10/17 2,162 2,197 2,156 2,173 241,100
2023/10/16 2,161 2,186 2,107 2,119 206,400
2023/10/13 2,238 2,240 2,167 2,186 207,700
2023/10/12 2,240 2,255 2,227 2,255 145,900
2023/10/11 2,278 2,294 2,231 2,234 106,000
2023/10/10 2,269 2,286 2,257 2,282 201,300
2023/10/06 2,280 2,293 2,250 2,274 126,400
2023/10/05 2,250 2,291 2,230 2,281 220,900
2023/10/04 2,250 2,301 2,241 2,265 245,900
2023/10/03 2,319 2,340 2,274 2,283 249,600
2023/10/02 2,340 2,374 2,291 2,291 194,500
2023/09/29 2,365 2,371 2,302 2,328 223,600
2023/09/28 2,382 2,388 2,327 2,362 177,000
2023/09/27 2,352 2,389 2,318 2,381 224,200
2023/09/26 2,418 2,427 2,358 2,365 289,100
2023/09/25 2,378 2,445 2,375 2,418 151,000
2023/09/22 2,350 2,395 2,333 2,375 114,500
2023/09/21 2,412 2,433 2,380 2,380 194,400
2023/09/20 2,422 2,433 2,412 2,418 200,600
2023/09/19 2,449 2,456 2,420 2,439 195,500
2023/09/15 2,430 2,470 2,422 2,456 268,200
2023/09/14 2,478 2,483 2,429 2,444 286,600
2023/09/13 2,492 2,510 2,469 2,482 108,200
2023/09/12 2,497 2,522 2,493 2,504 137,600
2023/09/11 2,535 2,539 2,470 2,483 116,400
2023/09/08 2,525 2,557 2,514 2,526 147,200
2023/09/07 2,565 2,575 2,545 2,550 129,400
2023/09/06 2,581 2,585 2,550 2,578 110,900
2023/09/05 2,596 2,603 2,565 2,566 86,200
2023/09/04 2,567 2,633 2,563 2,609 168,900
2023/09/01 2,548 2,564 2,543 2,553 109,900
2023/08/31 2,565 2,591 2,549 2,550 129,400
2023/08/30 2,605 2,610 2,555 2,571 468,700
2023/08/29 2,567 2,598 2,557 2,598 146,800
2023/08/28 2,600 2,608 2,562 2,583 114,300
2023/08/25 2,527 2,564 2,505 2,560 135,100
2023/08/24 2,567 2,585 2,544 2,550 212,600
2023/08/23 2,523 2,565 2,520 2,565 303,100
2023/08/22 2,470 2,524 2,470 2,524 251,600
2023/08/21 2,446 2,485 2,446 2,475 173,400
2023/08/18 2,432 2,459 2,421 2,446 188,900
2023/08/17 2,461 2,464 2,415 2,426 316,700
2023/08/16 2,441 2,446 2,414 2,430 339,400
2023/08/15 2,503 2,509 2,458 2,466 279,500
2023/08/14 2,568 2,578 2,468 2,488 425,300
2023/08/10 2,512 2,640 2,495 2,563 689,700
2023/08/09 2,632 2,686 2,613 2,677 253,400
2023/08/08 2,658 2,672 2,647 2,653 264,300
2023/08/07 2,587 2,643 2,569 2,643 188,400
2023/08/04 2,593 2,622 2,593 2,620 199,600
2023/08/03 2,727 2,729 2,593 2,618 275,100
2023/08/02 2,779 2,808 2,759 2,773 202,600
2023/08/01 2,815 2,833 2,778 2,823 233,200
2023/07/31 2,761 2,810 2,726 2,807 272,900
2023/07/28 2,630 2,719 2,615 2,711 252,400
2023/07/27 2,590 2,650 2,590 2,650 161,000
2023/07/26 2,576 2,599 2,569 2,592 90,700
2023/07/25 2,599 2,617 2,571 2,575 102,700
2023/07/24 2,568 2,602 2,561 2,593 126,300
2023/07/21 2,574 2,574 2,531 2,544 104,500
2023/07/20 2,609 2,610 2,555 2,578 148,600
2023/07/19 2,592 2,655 2,589 2,601 242,400
2023/07/18 2,559 2,597 2,538 2,543 143,300
2023/07/14 2,557 2,580 2,525 2,549 162,000
2023/07/13 2,440 2,540 2,440 2,533 165,400
2023/07/12 2,434 2,443 2,417 2,431 111,700
2023/07/11 2,427 2,431 2,408 2,418 120,200
2023/07/10 2,429 2,438 2,413 2,419 141,100
2023/07/07 2,410 2,462 2,410 2,429 138,000
2023/07/06 2,411 2,453 2,407 2,437 161,500
2023/07/05 2,445 2,454 2,419 2,446 100,500
2023/07/04 2,463 2,492 2,457 2,476 99,900
2023/07/03 2,500 2,515 2,473 2,482 105,900
2023/06/30 2,472 2,492 2,447 2,478 124,500
2023/06/29 2,505 2,518 2,487 2,504 112,400
2023/06/28 2,444 2,486 2,435 2,484 205,400
2023/06/27 2,457 2,457 2,406 2,429 98,100
2023/06/26 2,489 2,496 2,434 2,465 193,200
2023/06/23 2,555 2,578 2,464 2,476 145,500
2023/06/22 2,544 2,550 2,515 2,529 204,000
2023/06/21 2,540 2,551 2,512 2,541 130,700
2023/06/20 2,561 2,566 2,522 2,544 263,700
2023/06/19 2,601 2,632 2,565 2,601 196,800
2023/06/16 2,601 2,628 2,575 2,597 225,900
2023/06/15 2,576 2,614 2,543 2,603 315,700
2023/06/14 2,519 2,576 2,511 2,564 206,600
2023/06/13 2,498 2,515 2,454 2,508 157,500
2023/06/12 2,471 2,505 2,456 2,480 104,800
2023/06/09 2,482 2,501 2,438 2,449 201,200
2023/06/08 2,497 2,503 2,415 2,424 181,700
2023/06/07 2,518 2,535 2,471 2,505 256,700
2023/06/06 2,464 2,491 2,453 2,483 195,100
2023/06/05 2,492 2,510 2,473 2,495 199,100
2023/06/02 2,318 2,452 2,312 2,442 315,100
2023/06/01 2,303 2,324 2,284 2,318 237,100
2023/05/31 2,333 2,361 2,305 2,324 355,900
2023/05/30 2,400 2,422 2,337 2,372 342,500
2023/05/29 2,398 2,413 2,359 2,387 344,600
2023/05/26 2,422 2,422 2,366 2,367 305,500
2023/05/25 2,438 2,443 2,410 2,422 280,300
2023/05/24 2,491 2,491 2,444 2,465 215,700
2023/05/23 2,512 2,558 2,489 2,508 544,900
2023/05/22 2,535 2,555 2,492 2,507 380,200
2023/05/19 2,563 2,614 2,563 2,578 290,700
2023/05/18 2,488 2,578 2,477 2,556 378,500
2023/05/17 2,487 2,532 2,458 2,463 464,300
2023/05/16 2,470 2,479 2,417 2,449 372,600
2023/05/15 2,381 2,456 2,381 2,425 311,000
2023/05/12 2,338 2,408 2,316 2,381 849,800
2023/05/11 2,381 2,444 2,380 2,438 331,100
2023/05/10 2,420 2,437 2,375 2,396 304,300
2023/05/09 2,373 2,420 2,366 2,416 295,100
2023/05/08 2,366 2,388 2,352 2,372 160,400
2023/05/02 2,430 2,435 2,359 2,378 239,600
2023/05/01 2,448 2,461 2,399 2,427 252,100
2023/04/28 2,399 2,427 2,387 2,427 184,900
2023/04/27 2,316 2,376 2,307 2,349 213,600
2023/04/26 2,370 2,375 2,320 2,322 198,800
2023/04/25 2,399 2,408 2,382 2,401 212,600
2023/04/24 2,380 2,419 2,372 2,385 174,600
2023/04/21 2,369 2,390 2,343 2,376 212,800
2023/04/20 2,350 2,394 2,334 2,381 180,900
2023/04/19 2,375 2,386 2,345 2,356 144,100
2023/04/18 2,398 2,406 2,379 2,393 165,400
2023/04/17 2,412 2,424 2,380 2,383 154,300
2023/04/14 2,408 2,443 2,395 2,415 157,800
2023/04/13 2,329 2,399 2,329 2,393 159,100
2023/04/12 2,275 2,337 2,275 2,326 254,800
2023/04/11 2,262 2,300 2,236 2,249 269,300
2023/04/10 2,234 2,234 2,206 2,225 108,600
2023/04/07 2,219 2,231 2,196 2,220 126,700
2023/04/06 2,205 2,220 2,181 2,200 203,700
2023/04/05 2,301 2,320 2,235 2,241 197,500
2023/04/04 2,338 2,356 2,295 2,326 198,100
2023/04/03 2,329 2,372 2,316 2,338 311,100
2023/03/31 2,315 2,319 2,246 2,279 398,600
2023/03/30 2,333 2,356 2,300 2,313 216,900
2023/03/29 2,375 2,406 2,360 2,406 214,400
2023/03/28 2,443 2,443 2,372 2,374 162,700
2023/03/27 2,438 2,460 2,414 2,440 146,600
2023/03/24 2,434 2,434 2,395 2,408 193,100
2023/03/23 2,313 2,450 2,313 2,447 316,400
2023/03/22 2,361 2,364 2,319 2,352 248,700
2023/03/20 2,394 2,394 2,313 2,313 178,000
2023/03/17 2,357 2,424 2,346 2,417 339,500
2023/03/16 2,325 2,367 2,310 2,346 172,200
2023/03/15 2,378 2,393 2,353 2,385 148,100
2023/03/14 2,377 2,389 2,320 2,365 315,100
2023/03/13 2,470 2,482 2,397 2,427 396,100
2023/03/10 2,546 2,582 2,487 2,506 207,900
2023/03/09 2,548 2,583 2,516 2,575 153,400
2023/03/08 2,483 2,568 2,482 2,523 227,100
2023/03/07 2,475 2,499 2,455 2,494 154,100
2023/03/06 2,437 2,474 2,416 2,474 196,400
2023/03/03 2,429 2,470 2,425 2,437 303,200
2023/03/02 2,377 2,400 2,358 2,400 191,200
2023/03/01 2,348 2,380 2,325 2,372 176,200
2023/02/28 2,378 2,400 2,363 2,370 104,000
2023/02/27 2,345 2,369 2,332 2,356 228,900
2023/02/24 2,350 2,367 2,329 2,365 154,600
2023/02/22 2,346 2,371 2,323 2,371 155,900
2023/02/21 2,406 2,416 2,362 2,365 134,800
2023/02/20 2,421 2,431 2,400 2,409 86,900
2023/02/17 2,430 2,447 2,391 2,421 254,800
2023/02/16 2,427 2,492 2,427 2,479 207,100
2023/02/15 2,420 2,456 2,403 2,404 245,100
2023/02/14 2,489 2,489 2,404 2,420 233,500
2023/02/13 2,461 2,520 2,414 2,468 356,600
2023/02/10 2,433 2,531 2,332 2,461 579,900
2023/02/09 2,455 2,494 2,441 2,469 294,800
2023/02/08 2,425 2,462 2,413 2,454 197,100
2023/02/07 2,440 2,455 2,411 2,425 220,400
2023/02/06 2,475 2,481 2,453 2,461 120,300
2023/02/03 2,470 2,483 2,445 2,463 154,900
2023/02/02 2,484 2,561 2,484 2,502 177,200
2023/02/01 2,493 2,518 2,460 2,470 172,000
2023/01/31 2,475 2,485 2,421 2,460 184,700
2023/01/30 2,475 2,516 2,475 2,488 254,300
2023/01/27 2,486 2,510 2,465 2,474 151,500
2023/01/26 2,507 2,519 2,475 2,495 161,500
2023/01/25 2,479 2,533 2,464 2,493 222,700
2023/01/24 2,432 2,487 2,425 2,479 214,000
2023/01/23 2,481 2,540 2,391 2,408 369,000
2023/01/20 2,341 2,383 2,332 2,381 80,500
2023/01/19 2,300 2,392 2,285 2,338 187,500
2023/01/18 2,300 2,330 2,265 2,328 113,800
2023/01/17 2,261 2,272 2,234 2,269 83,100
2023/01/16 2,231 2,291 2,200 2,247 105,500
2023/01/13 2,285 2,308 2,242 2,257 170,200
2023/01/12 2,326 2,352 2,286 2,318 142,500
2023/01/11 2,350 2,354 2,320 2,322 122,400
2023/01/10 2,410 2,418 2,319 2,323 209,300
2023/01/06 2,375 2,406 2,368 2,393 103,500
2023/01/05 2,318 2,391 2,299 2,374 121,300
2023/01/04 2,406 2,419 2,356 2,356 143,000

このページの先頭へ