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 |
---|---|---|---|---|---|
2024/04/18 | 678 | 684 | 678 | 680 | 3,800 |
2024/04/17 | 680 | 684 | 677 | 677 | 5,300 |
2024/04/16 | 686 | 686 | 677 | 677 | 4,900 |
2024/04/15 | 689 | 693 | 686 | 688 | 4,100 |
2024/04/12 | 687 | 693 | 685 | 690 | 7,600 |
2024/04/11 | 686 | 691 | 685 | 687 | 3,200 |
2024/04/10 | 691 | 692 | 685 | 686 | 11,100 |
2024/04/09 | 689 | 691 | 685 | 688 | 3,300 |
2024/04/08 | 684 | 690 | 684 | 687 | 2,600 |
2024/04/05 | 689 | 690 | 681 | 681 | 11,700 |
2024/04/04 | 689 | 694 | 686 | 694 | 5,900 |
2024/04/03 | 683 | 689 | 681 | 683 | 7,200 |
2024/04/02 | 688 | 690 | 683 | 683 | 4,800 |
2024/04/01 | 690 | 690 | 683 | 686 | 4,100 |
2024/03/29 | 685 | 691 | 682 | 687 | 4,100 |
2024/03/28 | 680 | 689 | 680 | 680 | 4,500 |
2024/03/27 | 678 | 692 | 678 | 687 | 16,500 |
2024/03/26 | 693 | 693 | 677 | 678 | 9,200 |
2024/03/25 | 693 | 693 | 688 | 688 | 4,700 |
2024/03/22 | 695 | 695 | 683 | 688 | 12,200 |
2024/03/21 | 687 | 696 | 687 | 690 | 5,200 |
2024/03/19 | 687 | 690 | 685 | 690 | 2,700 |
2024/03/18 | 685 | 689 | 684 | 687 | 6,000 |
2024/03/15 | 686 | 688 | 685 | 688 | 2,700 |
2024/03/14 | 678 | 686 | 676 | 685 | 3,300 |
2024/03/13 | 681 | 683 | 675 | 675 | 4,100 |
2024/03/12 | 674 | 686 | 674 | 680 | 6,300 |
2024/03/11 | 689 | 689 | 674 | 677 | 8,800 |
2024/03/08 | 684 | 693 | 684 | 689 | 9,400 |
2024/03/07 | 693 | 693 | 682 | 686 | 19,800 |
2024/03/06 | 684 | 694 | 684 | 690 | 13,100 |
2024/03/05 | 684 | 686 | 677 | 686 | 23,800 |
2024/03/04 | 680 | 684 | 676 | 684 | 9,900 |
2024/03/01 | 677 | 685 | 677 | 680 | 10,200 |
2024/02/29 | 676 | 679 | 675 | 675 | 6,800 |
2024/02/28 | 679 | 680 | 675 | 676 | 9,500 |
2024/02/27 | 673 | 682 | 673 | 679 | 7,600 |
2024/02/26 | 677 | 683 | 673 | 673 | 15,900 |
2024/02/22 | 683 | 683 | 676 | 676 | 13,300 |
2024/02/21 | 685 | 689 | 681 | 683 | 4,100 |
2024/02/20 | 687 | 690 | 685 | 685 | 5,900 |
2024/02/19 | 669 | 687 | 669 | 687 | 6,400 |
2024/02/16 | 668 | 678 | 668 | 676 | 9,600 |
2024/02/15 | 672 | 672 | 663 | 665 | 15,800 |
2024/02/14 | 680 | 686 | 666 | 672 | 29,200 |
2024/02/13 | 710 | 710 | 698 | 704 | 6,100 |
2024/02/09 | 709 | 709 | 698 | 698 | 5,600 |
2024/02/08 | 705 | 713 | 700 | 710 | 9,000 |
2024/02/07 | 706 | 713 | 698 | 706 | 23,500 |
2024/02/06 | 706 | 709 | 703 | 703 | 4,400 |
2024/02/05 | 700 | 709 | 694 | 707 | 17,900 |
2024/02/02 | 690 | 699 | 688 | 698 | 12,200 |
2024/02/01 | 687 | 693 | 685 | 685 | 8,600 |
2024/01/31 | 680 | 694 | 680 | 689 | 19,000 |
2024/01/30 | 694 | 704 | 676 | 676 | 61,800 |
2024/01/29 | 693 | 697 | 686 | 697 | 5,500 |
2024/01/26 | 692 | 700 | 691 | 691 | 5,800 |
2024/01/25 | 688 | 699 | 684 | 697 | 14,000 |
2024/01/24 | 685 | 692 | 684 | 688 | 2,800 |
2024/01/23 | 683 | 692 | 681 | 689 | 11,900 |
2024/01/22 | 676 | 684 | 676 | 680 | 6,100 |
2024/01/19 | 671 | 676 | 671 | 671 | 5,200 |
2024/01/18 | 674 | 679 | 670 | 670 | 7,900 |
2024/01/17 | 678 | 689 | 674 | 674 | 11,600 |
2024/01/16 | 681 | 684 | 672 | 678 | 6,700 |
2024/01/15 | 672 | 683 | 672 | 678 | 13,400 |
2024/01/12 | 682 | 682 | 668 | 671 | 21,500 |
2024/01/11 | 686 | 690 | 682 | 682 | 20,100 |
2024/01/10 | 687 | 687 | 679 | 684 | 11,400 |
2024/01/09 | 690 | 690 | 676 | 684 | 6,100 |
2024/01/05 | 695 | 695 | 681 | 688 | 20,200 |
2024/01/04 | 678 | 685 | 669 | 685 | 15,200 |
2023/12/29 | 664 | 674 | 664 | 674 | 7,600 |
2023/12/28 | 662 | 673 | 662 | 664 | 7,600 |
2023/12/27 | 652 | 662 | 652 | 659 | 16,200 |
2023/12/26 | 664 | 670 | 651 | 656 | 27,300 |
2023/12/25 | 670 | 675 | 663 | 664 | 18,700 |
2023/12/22 | 668 | 675 | 665 | 668 | 17,200 |
2023/12/21 | 674 | 674 | 663 | 668 | 7,600 |
2023/12/20 | 678 | 690 | 670 | 675 | 37,700 |
2023/12/19 | 670 | 679 | 665 | 678 | 16,400 |
2023/12/18 | 670 | 673 | 666 | 671 | 13,700 |
2023/12/15 | 669 | 678 | 665 | 676 | 7,200 |
2023/12/14 | 680 | 680 | 663 | 665 | 18,900 |
2023/12/13 | 676 | 683 | 674 | 680 | 10,400 |
2023/12/12 | 685 | 685 | 677 | 680 | 21,700 |
2023/12/11 | 680 | 687 | 679 | 685 | 13,800 |
2023/12/08 | 672 | 676 | 670 | 672 | 19,400 |
2023/12/07 | 679 | 682 | 671 | 672 | 11,800 |
2023/12/06 | 676 | 682 | 674 | 680 | 15,100 |
2023/12/05 | 664 | 678 | 664 | 670 | 31,800 |
2023/12/04 | 680 | 680 | 661 | 671 | 24,400 |
2023/12/01 | 691 | 691 | 678 | 678 | 5,800 |
2023/11/30 | 675 | 692 | 675 | 689 | 14,500 |
2023/11/29 | 675 | 676 | 671 | 674 | 3,700 |
2023/11/28 | 680 | 680 | 673 | 675 | 5,200 |
2023/11/27 | 679 | 682 | 672 | 675 | 12,900 |
2023/11/24 | 677 | 678 | 674 | 675 | 9,900 |
2023/11/22 | 673 | 683 | 673 | 673 | 6,900 |
2023/11/21 | 680 | 680 | 671 | 672 | 9,600 |
2023/11/20 | 686 | 693 | 672 | 672 | 24,100 |
2023/11/17 | 678 | 689 | 678 | 686 | 25,100 |
2023/11/16 | 676 | 682 | 665 | 677 | 20,000 |
2023/11/15 | 679 | 683 | 675 | 680 | 26,200 |
2023/11/14 | 673 | 677 | 668 | 671 | 7,500 |
2023/11/13 | 678 | 678 | 666 | 676 | 29,000 |
2023/11/10 | 663 | 676 | 660 | 676 | 35,300 |
2023/11/09 | 678 | 685 | 655 | 666 | 109,900 |
2023/11/08 | 749 | 749 | 726 | 733 | 28,900 |
2023/11/07 | 749 | 753 | 741 | 746 | 19,100 |
2023/11/06 | 746 | 749 | 738 | 749 | 29,300 |
2023/11/02 | 751 | 752 | 731 | 736 | 26,000 |
2023/11/01 | 737 | 749 | 731 | 749 | 28,100 |
2023/10/31 | 723 | 730 | 713 | 724 | 34,200 |
2023/10/30 | 755 | 755 | 722 | 722 | 62,800 |
2023/10/27 | 733 | 758 | 733 | 758 | 24,800 |
2023/10/26 | 732 | 752 | 732 | 737 | 31,800 |
2023/10/25 | 747 | 755 | 740 | 744 | 29,300 |
2023/10/24 | 745 | 747 | 722 | 741 | 34,400 |
2023/10/23 | 743 | 751 | 740 | 745 | 29,400 |
2023/10/20 | 760 | 764 | 748 | 755 | 26,000 |
2023/10/19 | 760 | 765 | 754 | 757 | 16,300 |
2023/10/18 | 748 | 763 | 748 | 763 | 31,000 |
2023/10/17 | 755 | 761 | 746 | 748 | 20,800 |
2023/10/16 | 758 | 760 | 740 | 743 | 54,400 |
2023/10/13 | 787 | 787 | 755 | 757 | 35,600 |
2023/10/12 | 766 | 808 | 755 | 777 | 147,100 |
2023/10/11 | 771 | 771 | 754 | 756 | 20,600 |
2023/10/10 | 759 | 767 | 750 | 766 | 33,900 |
2023/10/06 | 742 | 763 | 741 | 755 | 31,800 |
2023/10/05 | 729 | 750 | 728 | 741 | 39,100 |
2023/10/04 | 738 | 741 | 717 | 723 | 49,800 |
2023/10/03 | 758 | 762 | 743 | 746 | 34,500 |
2023/10/02 | 769 | 790 | 758 | 758 | 41,500 |
2023/09/29 | 773 | 782 | 760 | 764 | 17,100 |
2023/09/28 | 774 | 792 | 772 | 777 | 30,800 |
2023/09/27 | 770 | 776 | 753 | 776 | 35,400 |
2023/09/26 | 781 | 781 | 771 | 775 | 22,000 |
2023/09/25 | 779 | 781 | 770 | 779 | 14,300 |
2023/09/22 | 772 | 777 | 764 | 768 | 43,400 |
2023/09/21 | 792 | 804 | 781 | 786 | 20,700 |
2023/09/20 | 810 | 810 | 791 | 792 | 23,100 |
2023/09/19 | 798 | 815 | 790 | 815 | 21,600 |
2023/09/15 | 800 | 800 | 787 | 794 | 37,100 |
2023/09/14 | 783 | 784 | 779 | 784 | 11,200 |
2023/09/13 | 798 | 798 | 782 | 782 | 18,800 |
2023/09/12 | 791 | 803 | 791 | 798 | 13,800 |
2023/09/11 | 799 | 803 | 792 | 795 | 16,900 |
2023/09/08 | 811 | 824 | 791 | 795 | 41,000 |
2023/09/07 | 814 | 822 | 810 | 811 | 16,000 |
2023/09/06 | 820 | 825 | 813 | 821 | 21,900 |
2023/09/05 | 804 | 828 | 789 | 825 | 82,800 |
2023/09/04 | 787 | 814 | 787 | 812 | 50,900 |
2023/09/01 | 780 | 787 | 777 | 785 | 17,000 |
2023/08/31 | 769 | 790 | 769 | 783 | 25,200 |
2023/08/30 | 777 | 780 | 773 | 775 | 19,700 |
2023/08/29 | 760 | 782 | 760 | 775 | 45,300 |
2023/08/28 | 761 | 768 | 759 | 759 | 10,600 |
2023/08/25 | 758 | 762 | 749 | 757 | 9,300 |
2023/08/24 | 765 | 769 | 759 | 765 | 11,400 |
2023/08/23 | 771 | 777 | 762 | 769 | 24,400 |
2023/08/22 | 764 | 774 | 764 | 768 | 10,000 |
2023/08/21 | 754 | 771 | 754 | 762 | 20,300 |
2023/08/18 | 762 | 783 | 751 | 752 | 54,500 |
2023/08/17 | 748 | 778 | 746 | 774 | 55,900 |
2023/08/16 | 753 | 767 | 750 | 754 | 35,300 |
2023/08/15 | 748 | 770 | 736 | 767 | 56,600 |
2023/08/14 | 780 | 787 | 739 | 748 | 157,300 |
2023/08/10 | 801 | 822 | 790 | 821 | 48,600 |
2023/08/09 | 814 | 815 | 799 | 805 | 19,900 |
2023/08/08 | 816 | 825 | 812 | 820 | 25,000 |
2023/08/07 | 803 | 816 | 797 | 803 | 27,800 |
2023/08/04 | 808 | 819 | 808 | 818 | 15,300 |
2023/08/03 | 825 | 825 | 803 | 810 | 42,600 |
2023/08/02 | 833 | 845 | 825 | 834 | 33,700 |
2023/08/01 | 823 | 839 | 821 | 832 | 29,200 |
2023/07/31 | 825 | 842 | 822 | 823 | 34,200 |
2023/07/28 | 836 | 836 | 807 | 819 | 89,100 |
2023/07/27 | 858 | 858 | 835 | 850 | 58,100 |
2023/07/26 | 839 | 865 | 833 | 858 | 78,400 |
2023/07/25 | 816 | 846 | 805 | 838 | 80,200 |
2023/07/24 | 830 | 830 | 809 | 820 | 48,100 |
2023/07/21 | 785 | 826 | 780 | 823 | 66,300 |
2023/07/20 | 797 | 804 | 770 | 778 | 42,900 |
2023/07/19 | 790 | 803 | 784 | 796 | 34,600 |
2023/07/18 | 776 | 781 | 762 | 777 | 19,900 |
2023/07/14 | 780 | 790 | 758 | 761 | 38,800 |
2023/07/13 | 745 | 780 | 745 | 775 | 67,400 |
2023/07/12 | 775 | 783 | 738 | 740 | 111,600 |
2023/07/11 | 813 | 814 | 775 | 781 | 66,800 |
2023/07/10 | 835 | 835 | 809 | 813 | 38,200 |
2023/07/07 | 812 | 831 | 802 | 829 | 54,700 |
2023/07/06 | 827 | 842 | 818 | 819 | 97,600 |
2023/07/05 | 827 | 840 | 812 | 835 | 225,900 |
2023/07/04 | 790 | 792 | 781 | 792 | 59,100 |
2023/07/03 | 770 | 794 | 770 | 787 | 55,700 |
2023/06/30 | 767 | 774 | 765 | 765 | 20,900 |
2023/06/29 | 770 | 770 | 765 | 769 | 11,500 |
2023/06/28 | 768 | 774 | 763 | 770 | 19,000 |
2023/06/27 | 778 | 778 | 760 | 763 | 13,300 |