エンシュウ(6218)の株価時系列情報
エンシュウ(6218)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 449 | 449 | 446 | 448 | 1,100 |
| 2025/06/12 | 447 | 449 | 447 | 449 | 600 |
| 2025/06/11 | 450 | 450 | 445 | 447 | 3,600 |
| 2025/06/10 | 456 | 456 | 450 | 450 | 2,900 |
| 2025/06/09 | 447 | 450 | 447 | 450 | 1,500 |
| 2025/06/06 | 453 | 453 | 446 | 447 | 3,900 |
| 2025/06/05 | 449 | 450 | 447 | 448 | 16,300 |
| 2025/06/04 | 453 | 453 | 448 | 450 | 11,400 |
| 2025/06/03 | 450 | 450 | 446 | 450 | 4,400 |
| 2025/06/02 | 453 | 454 | 448 | 448 | 10,700 |
| 2025/05/30 | 451 | 455 | 451 | 453 | 3,200 |
| 2025/05/29 | 456 | 458 | 453 | 455 | 2,300 |
| 2025/05/28 | 453 | 455 | 453 | 455 | 1,300 |
| 2025/05/27 | 455 | 455 | 451 | 452 | 2,600 |
| 2025/05/26 | 463 | 463 | 452 | 455 | 5,700 |
| 2025/05/23 | 465 | 465 | 461 | 461 | 1,200 |
| 2025/05/22 | 468 | 473 | 465 | 468 | 5,400 |
| 2025/05/21 | 464 | 472 | 464 | 467 | 8,200 |
| 2025/05/20 | 464 | 466 | 460 | 466 | 800 |
| 2025/05/19 | 451 | 465 | 451 | 464 | 4,800 |
| 2025/05/16 | 460 | 472 | 445 | 448 | 43,100 |
| 2025/05/15 | 457 | 461 | 447 | 460 | 5,300 |
| 2025/05/14 | 456 | 457 | 450 | 457 | 1,700 |
| 2025/05/13 | 455 | 456 | 452 | 456 | 3,600 |
| 2025/05/12 | 454 | 456 | 453 | 456 | 2,600 |
| 2025/05/09 | 446 | 449 | 441 | 449 | 10,000 |
| 2025/05/08 | 452 | 456 | 450 | 450 | 1,200 |
| 2025/05/07 | 455 | 471 | 449 | 452 | 65,700 |
| 2025/05/02 | 451 | 453 | 450 | 453 | 7,100 |
| 2025/05/01 | 449 | 450 | 449 | 450 | 700 |
| 2025/04/30 | 451 | 451 | 446 | 450 | 3,300 |
| 2025/04/28 | 448 | 450 | 446 | 449 | 8,900 |
| 2025/04/25 | 449 | 450 | 449 | 449 | 5,300 |
| 2025/04/24 | 447 | 449 | 447 | 448 | 1,100 |
| 2025/04/23 | 447 | 450 | 446 | 446 | 2,300 |
| 2025/04/22 | 442 | 474 | 439 | 447 | 37,500 |
| 2025/04/21 | 446 | 452 | 435 | 446 | 39,700 |
| 2025/04/18 | 426 | 435 | 426 | 435 | 2,000 |
| 2025/04/17 | 432 | 432 | 426 | 426 | 1,700 |
| 2025/04/16 | 433 | 433 | 428 | 428 | 4,200 |
| 2025/04/15 | 432 | 433 | 430 | 432 | 4,600 |
| 2025/04/14 | 427 | 448 | 424 | 438 | 32,700 |
| 2025/04/11 | 418 | 432 | 418 | 425 | 6,500 |
| 2025/04/10 | 436 | 438 | 428 | 437 | 8,000 |
| 2025/04/09 | 427 | 430 | 422 | 422 | 1,600 |
| 2025/04/08 | 420 | 435 | 420 | 428 | 8,400 |
| 2025/04/07 | 427 | 433 | 415 | 415 | 24,200 |
| 2025/04/04 | 480 | 480 | 439 | 459 | 30,900 |
| 2025/04/03 | 490 | 491 | 483 | 483 | 10,400 |
| 2025/04/02 | 493 | 495 | 493 | 495 | 1,300 |
| 2025/04/01 | 494 | 496 | 493 | 493 | 1,400 |
| 2025/03/31 | 496 | 497 | 493 | 494 | 5,300 |
| 2025/03/28 | 502 | 508 | 502 | 506 | 7,400 |
| 2025/03/27 | 511 | 512 | 509 | 511 | 5,400 |
| 2025/03/26 | 513 | 513 | 509 | 510 | 3,400 |
| 2025/03/25 | 511 | 513 | 509 | 510 | 2,000 |
| 2025/03/24 | 514 | 516 | 509 | 511 | 2,400 |
| 2025/03/21 | 510 | 511 | 508 | 510 | 6,400 |
| 2025/03/19 | 516 | 516 | 509 | 510 | 5,200 |
| 2025/03/18 | 513 | 518 | 512 | 512 | 1,900 |
| 2025/03/17 | 508 | 511 | 508 | 511 | 400 |
| 2025/03/14 | 508 | 510 | 506 | 508 | 2,500 |
| 2025/03/13 | 509 | 511 | 507 | 511 | 1,000 |
| 2025/03/12 | 509 | 509 | 507 | 507 | 600 |
| 2025/03/11 | 510 | 512 | 507 | 510 | 10,900 |
| 2025/03/10 | 513 | 513 | 511 | 511 | 6,300 |
| 2025/03/07 | 513 | 516 | 513 | 516 | 1,600 |
| 2025/03/06 | 518 | 518 | 513 | 513 | 6,400 |
| 2025/03/05 | 518 | 518 | 508 | 515 | 16,900 |
| 2025/03/04 | 508 | 519 | 507 | 519 | 5,500 |
| 2025/03/03 | 504 | 509 | 503 | 509 | 7,900 |
| 2025/02/28 | 502 | 504 | 502 | 502 | 1,600 |
| 2025/02/27 | 498 | 503 | 498 | 503 | 2,700 |
| 2025/02/26 | 501 | 501 | 496 | 501 | 4,700 |
| 2025/02/25 | 503 | 503 | 497 | 501 | 3,500 |
| 2025/02/21 | 502 | 502 | 494 | 502 | 5,500 |
| 2025/02/20 | 502 | 505 | 496 | 502 | 4,700 |
| 2025/02/19 | 514 | 514 | 501 | 503 | 4,600 |
| 2025/02/18 | 516 | 516 | 511 | 512 | 2,800 |
| 2025/02/17 | 509 | 517 | 509 | 517 | 5,000 |
| 2025/02/14 | 510 | 510 | 503 | 509 | 9,400 |
| 2025/02/13 | 514 | 519 | 513 | 513 | 6,500 |
| 2025/02/12 | 519 | 519 | 514 | 514 | 1,300 |
| 2025/02/10 | 518 | 519 | 512 | 519 | 7,400 |
| 2025/02/07 | 511 | 511 | 503 | 508 | 5,700 |
| 2025/02/06 | 510 | 514 | 509 | 510 | 5,000 |
| 2025/02/05 | 509 | 518 | 509 | 513 | 19,200 |
| 2025/02/04 | 502 | 516 | 502 | 513 | 11,500 |
| 2025/02/03 | 495 | 500 | 495 | 500 | 5,000 |
| 2025/01/31 | 494 | 499 | 494 | 495 | 20,000 |
| 2025/01/30 | 506 | 510 | 484 | 484 | 91,200 |
| 2025/01/29 | 512 | 516 | 508 | 508 | 12,500 |
| 2025/01/28 | 512 | 516 | 512 | 512 | 1,600 |
| 2025/01/27 | 516 | 516 | 511 | 511 | 6,600 |
| 2025/01/24 | 518 | 519 | 516 | 516 | 2,800 |
| 2025/01/23 | 519 | 519 | 511 | 518 | 1,400 |
| 2025/01/22 | 517 | 518 | 511 | 518 | 3,100 |
| 2025/01/21 | 510 | 512 | 510 | 511 | 2,300 |
| 2025/01/20 | 510 | 514 | 509 | 510 | 4,700 |
| 2025/01/17 | 512 | 513 | 510 | 510 | 6,000 |
| 2025/01/16 | 518 | 521 | 513 | 513 | 5,100 |
| 2025/01/15 | 526 | 528 | 517 | 518 | 9,600 |
| 2025/01/14 | 526 | 530 | 522 | 528 | 4,100 |
| 2025/01/10 | 522 | 525 | 519 | 525 | 2,300 |
| 2025/01/09 | 525 | 525 | 518 | 518 | 7,200 |
| 2025/01/08 | 532 | 535 | 525 | 525 | 5,700 |
| 2025/01/07 | 527 | 540 | 527 | 533 | 9,100 |
| 2025/01/06 | 529 | 529 | 523 | 529 | 17,100 |
| 2024/12/30 | 515 | 529 | 515 | 526 | 11,700 |
| 2024/12/27 | 513 | 518 | 508 | 518 | 10,100 |
| 2024/12/26 | 510 | 510 | 507 | 509 | 12,400 |
| 2024/12/25 | 513 | 513 | 509 | 510 | 13,300 |
| 2024/12/24 | 515 | 516 | 509 | 512 | 21,600 |
| 2024/12/23 | 537 | 537 | 512 | 515 | 48,600 |
| 2024/12/20 | 553 | 553 | 545 | 545 | 13,100 |
| 2024/12/19 | 555 | 558 | 554 | 554 | 5,900 |
| 2024/12/18 | 562 | 562 | 557 | 557 | 8,500 |
| 2024/12/17 | 561 | 563 | 561 | 563 | 9,200 |
| 2024/12/16 | 562 | 566 | 562 | 566 | 9,200 |
| 2024/12/13 | 562 | 565 | 560 | 563 | 3,100 |
| 2024/12/12 | 570 | 576 | 563 | 563 | 3,300 |
| 2024/12/11 | 570 | 573 | 566 | 566 | 2,300 |
| 2024/12/10 | 576 | 577 | 570 | 570 | 6,700 |
| 2024/12/09 | 579 | 579 | 572 | 574 | 3,900 |
| 2024/12/06 | 579 | 579 | 575 | 577 | 5,200 |
| 2024/12/05 | 576 | 576 | 574 | 575 | 11,700 |
| 2024/12/04 | 573 | 575 | 567 | 575 | 6,700 |
| 2024/12/03 | 571 | 576 | 571 | 572 | 7,100 |
| 2024/12/02 | 563 | 571 | 562 | 568 | 5,700 |
| 2024/11/29 | 562 | 568 | 562 | 563 | 6,000 |
| 2024/11/28 | 556 | 564 | 556 | 562 | 6,000 |
| 2024/11/27 | 582 | 582 | 551 | 558 | 26,000 |
| 2024/11/26 | 586 | 586 | 581 | 581 | 6,400 |
| 2024/11/25 | 589 | 599 | 586 | 586 | 7,900 |
| 2024/11/22 | 587 | 598 | 587 | 590 | 6,800 |
| 2024/11/21 | 611 | 611 | 580 | 587 | 30,700 |
| 2024/11/20 | 599 | 605 | 596 | 605 | 4,100 |
| 2024/11/19 | 599 | 604 | 597 | 599 | 2,000 |
| 2024/11/18 | 594 | 600 | 594 | 599 | 4,700 |
| 2024/11/15 | 596 | 604 | 593 | 599 | 8,900 |
| 2024/11/14 | 603 | 609 | 595 | 600 | 13,700 |
| 2024/11/13 | 605 | 613 | 605 | 613 | 2,400 |
| 2024/11/12 | 609 | 620 | 609 | 620 | 4,200 |
| 2024/11/11 | 610 | 619 | 605 | 619 | 6,000 |
| 2024/11/08 | 619 | 619 | 615 | 617 | 11,300 |
| 2024/11/07 | 618 | 620 | 617 | 619 | 3,800 |
| 2024/11/06 | 622 | 622 | 613 | 615 | 2,900 |
| 2024/11/05 | 620 | 620 | 614 | 617 | 11,800 |
| 2024/11/01 | 603 | 614 | 603 | 614 | 5,800 |
| 2024/10/31 | 599 | 609 | 597 | 601 | 6,700 |
| 2024/10/30 | 609 | 610 | 594 | 594 | 49,700 |
| 2024/10/29 | 607 | 615 | 607 | 612 | 3,000 |
| 2024/10/28 | 603 | 610 | 601 | 607 | 8,800 |
| 2024/10/25 | 609 | 610 | 603 | 603 | 5,400 |
| 2024/10/24 | 610 | 614 | 609 | 609 | 6,600 |
| 2024/10/23 | 617 | 618 | 610 | 610 | 8,000 |
| 2024/10/22 | 618 | 622 | 618 | 622 | 2,300 |
| 2024/10/21 | 625 | 625 | 615 | 620 | 4,300 |
| 2024/10/18 | 621 | 625 | 621 | 621 | 1,100 |
| 2024/10/17 | 618 | 621 | 618 | 621 | 3,300 |
| 2024/10/16 | 617 | 620 | 615 | 618 | 3,500 |
| 2024/10/15 | 623 | 629 | 617 | 617 | 4,400 |
| 2024/10/11 | 622 | 623 | 620 | 622 | 3,600 |
| 2024/10/10 | 622 | 625 | 618 | 625 | 5,000 |
| 2024/10/09 | 630 | 630 | 620 | 624 | 4,300 |
| 2024/10/08 | 633 | 633 | 629 | 630 | 1,300 |
| 2024/10/07 | 642 | 642 | 629 | 632 | 13,200 |
| 2024/10/04 | 635 | 637 | 630 | 637 | 6,900 |
| 2024/10/03 | 630 | 634 | 630 | 634 | 2,600 |
| 2024/10/02 | 625 | 627 | 624 | 626 | 700 |
| 2024/10/01 | 623 | 625 | 621 | 625 | 1,900 |
| 2024/09/30 | 625 | 625 | 619 | 622 | 5,800 |
| 2024/09/27 | 622 | 624 | 620 | 623 | 2,100 |
| 2024/09/26 | 624 | 624 | 619 | 619 | 10,700 |
| 2024/09/25 | 630 | 630 | 621 | 624 | 11,400 |
| 2024/09/24 | 633 | 638 | 629 | 630 | 5,800 |
| 2024/09/20 | 629 | 632 | 627 | 631 | 3,400 |
| 2024/09/19 | 632 | 632 | 622 | 629 | 5,100 |
| 2024/09/18 | 631 | 635 | 621 | 632 | 7,500 |
| 2024/09/17 | 636 | 636 | 623 | 629 | 3,700 |
| 2024/09/13 | 625 | 636 | 623 | 636 | 2,200 |
| 2024/09/12 | 626 | 633 | 623 | 627 | 6,100 |
| 2024/09/11 | 629 | 629 | 622 | 626 | 3,000 |
| 2024/09/10 | 622 | 636 | 622 | 625 | 7,000 |
| 2024/09/09 | 626 | 627 | 620 | 622 | 8,100 |
| 2024/09/06 | 637 | 640 | 631 | 633 | 3,200 |
| 2024/09/05 | 632 | 632 | 627 | 630 | 14,700 |
| 2024/09/04 | 633 | 637 | 628 | 632 | 6,100 |
| 2024/09/03 | 640 | 648 | 640 | 641 | 5,500 |
| 2024/09/02 | 633 | 640 | 633 | 638 | 4,100 |
| 2024/08/30 | 642 | 647 | 630 | 630 | 8,100 |
| 2024/08/29 | 639 | 649 | 635 | 642 | 6,900 |
| 2024/08/28 | 634 | 639 | 634 | 639 | 1,000 |
| 2024/08/27 | 625 | 636 | 625 | 633 | 10,800 |
| 2024/08/26 | 626 | 630 | 621 | 628 | 4,300 |
| 2024/08/23 | 630 | 632 | 628 | 628 | 1,900 |
| 2024/08/22 | 632 | 632 | 622 | 627 | 9,000 |
| 2024/08/21 | 634 | 639 | 632 | 632 | 4,500 |
| 2024/08/20 | 638 | 640 | 638 | 640 | 800 |
| 2024/08/19 | 638 | 639 | 635 | 638 | 2,900 |