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(4849)の株価時系列情報

エン(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
2026/05/15 1,165 1,177 1,135 1,177 600,700
2026/05/14 1,136 1,137 1,104 1,120 129,300
2026/05/13 1,157 1,157 1,134 1,142 124,500
2026/05/12 1,170 1,181 1,145 1,152 210,200
2026/05/11 1,110 1,195 1,104 1,165 728,100
2026/05/08 1,097 1,122 1,087 1,112 154,200
2026/05/07 1,105 1,108 1,088 1,095 132,500
2026/05/01 1,089 1,099 1,075 1,093 129,800
2026/04/30 1,090 1,101 1,082 1,094 142,600
2026/04/28 1,107 1,114 1,098 1,113 157,000
2026/04/27 1,100 1,107 1,095 1,096 135,000
2026/04/24 1,095 1,107 1,090 1,101 158,200
2026/04/23 1,095 1,102 1,090 1,101 154,500
2026/04/22 1,104 1,109 1,099 1,104 128,200
2026/04/21 1,133 1,139 1,103 1,104 113,500
2026/04/20 1,134 1,144 1,129 1,135 97,500
2026/04/17 1,133 1,145 1,125 1,134 139,700
2026/04/16 1,145 1,153 1,118 1,122 166,600
2026/04/15 1,161 1,167 1,134 1,139 111,400
2026/04/14 1,155 1,157 1,137 1,144 112,000
2026/04/13 1,140 1,142 1,120 1,136 115,300
2026/04/10 1,168 1,175 1,137 1,143 180,500
2026/04/09 1,194 1,200 1,177 1,177 119,600
2026/04/08 1,186 1,200 1,178 1,200 141,300
2026/04/07 1,176 1,191 1,170 1,178 97,600
2026/04/06 1,150 1,173 1,140 1,169 105,500
2026/04/03 1,129 1,155 1,123 1,150 147,000
2026/03/27 1,125 1,147 1,124 1,146 243,400
2026/03/26 1,158 1,158 1,118 1,125 158,200
2026/03/25 1,174 1,179 1,157 1,162 192,300
2026/03/24 1,146 1,163 1,135 1,145 262,000
2026/03/23 1,107 1,118 1,088 1,101 315,400
2026/03/19 1,153 1,182 1,123 1,123 441,000
2026/03/18 1,184 1,194 1,178 1,180 208,200
2026/03/17 1,201 1,205 1,178 1,181 173,700
2026/03/16 1,198 1,215 1,191 1,197 185,400
2026/03/13 1,167 1,196 1,165 1,191 180,000
2026/03/12 1,167 1,187 1,162 1,182 169,100
2026/03/11 1,188 1,207 1,186 1,196 194,700
2026/03/10 1,194 1,214 1,184 1,198 236,800
2026/03/09 1,162 1,180 1,155 1,174 233,700
2026/03/06 1,173 1,196 1,161 1,192 168,400
2026/03/05 1,162 1,178 1,147 1,168 280,200
2026/03/04 1,150 1,155 1,131 1,144 339,700
2026/03/03 1,170 1,171 1,140 1,144 439,200
2026/03/02 1,220 1,222 1,181 1,186 264,000
2026/02/27 1,246 1,253 1,223 1,241 311,800
2026/02/26 1,185 1,232 1,182 1,216 419,900
2026/02/25 1,142 1,185 1,142 1,168 383,500
2026/02/24 1,188 1,194 1,144 1,150 394,000
2026/02/20 1,224 1,247 1,195 1,205 344,100
2026/02/19 1,240 1,258 1,233 1,252 267,000
2026/02/18 1,222 1,230 1,208 1,230 265,400
2026/02/17 1,240 1,252 1,205 1,223 305,200
2026/02/16 1,244 1,253 1,174 1,240 582,500
2026/02/13 1,364 1,387 1,229 1,238 647,300
2026/02/12 1,437 1,446 1,408 1,424 353,900
2026/02/10 1,457 1,475 1,457 1,467 221,800
2026/02/09 1,463 1,481 1,441 1,441 261,700
2026/02/06 1,441 1,463 1,424 1,433 195,000
2026/02/05 1,450 1,466 1,439 1,450 228,400
2026/02/04 1,450 1,458 1,420 1,431 261,300
2026/02/03 1,457 1,464 1,447 1,458 174,600
2026/02/02 1,458 1,482 1,453 1,457 224,900
2026/01/30 1,438 1,442 1,422 1,435 188,000
2026/01/29 1,428 1,462 1,400 1,429 142,500
2026/01/28 1,450 1,453 1,432 1,435 152,700
2026/01/27 1,477 1,478 1,448 1,461 133,700
2026/01/26 1,505 1,509 1,480 1,489 127,600
2026/01/23 1,510 1,517 1,503 1,514 158,800
2026/01/22 1,496 1,529 1,494 1,516 193,300
2026/01/21 1,525 1,530 1,474 1,484 193,400
2026/01/20 1,525 1,545 1,523 1,540 127,500
2026/01/19 1,523 1,529 1,507 1,527 132,400
2026/01/16 1,536 1,545 1,504 1,530 175,900
2026/01/15 1,520 1,543 1,520 1,539 169,100
2026/01/14 1,532 1,540 1,515 1,534 309,900
2026/01/13 1,553 1,559 1,523 1,532 199,300
2026/01/09 1,563 1,575 1,542 1,550 126,100
2026/01/08 1,548 1,565 1,545 1,563 107,500
2026/01/07 1,547 1,566 1,539 1,555 123,100
2026/01/06 1,542 1,554 1,542 1,547 112,600
2026/01/05 1,532 1,543 1,516 1,528 104,000

このページの先頭へ