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 |
|---|---|---|---|---|---|
| 2024/07/26 | 693 | 709 | 691 | 700 | 6,500 |
| 2024/07/25 | 700 | 701 | 690 | 691 | 12,200 |
| 2024/07/24 | 708 | 708 | 702 | 704 | 10,000 |
| 2024/07/23 | 714 | 715 | 707 | 710 | 5,700 |
| 2024/07/22 | 724 | 724 | 713 | 714 | 4,200 |
| 2024/07/19 | 719 | 727 | 714 | 724 | 5,400 |
| 2024/07/18 | 717 | 726 | 717 | 719 | 6,300 |
| 2024/07/17 | 721 | 725 | 717 | 717 | 6,600 |
| 2024/07/16 | 728 | 728 | 715 | 717 | 5,600 |
| 2024/07/12 | 719 | 726 | 719 | 726 | 5,400 |
| 2024/07/11 | 716 | 722 | 716 | 718 | 6,400 |
| 2024/07/10 | 736 | 736 | 714 | 714 | 11,100 |
| 2024/07/09 | 738 | 738 | 727 | 731 | 5,800 |
| 2024/07/08 | 731 | 733 | 722 | 733 | 7,800 |
| 2024/07/05 | 745 | 745 | 730 | 731 | 42,600 |
| 2024/07/04 | 721 | 739 | 717 | 739 | 42,300 |
| 2024/07/03 | 716 | 720 | 715 | 720 | 9,500 |
| 2024/07/02 | 711 | 714 | 709 | 714 | 7,600 |
| 2024/07/01 | 719 | 720 | 710 | 711 | 6,500 |
| 2024/06/28 | 718 | 720 | 711 | 719 | 6,300 |
| 2024/06/27 | 717 | 719 | 710 | 713 | 6,900 |
| 2024/06/26 | 710 | 717 | 707 | 715 | 8,500 |
| 2024/06/25 | 701 | 710 | 701 | 706 | 7,100 |
| 2024/06/24 | 710 | 710 | 699 | 703 | 13,600 |
| 2024/06/21 | 713 | 714 | 704 | 711 | 7,800 |
| 2024/06/20 | 706 | 715 | 706 | 710 | 5,300 |
| 2024/06/19 | 702 | 714 | 702 | 708 | 10,300 |
| 2024/06/18 | 709 | 718 | 697 | 700 | 12,300 |
| 2024/06/17 | 716 | 717 | 701 | 702 | 13,500 |
| 2024/06/14 | 713 | 717 | 712 | 715 | 6,800 |
| 2024/06/13 | 724 | 724 | 712 | 715 | 5,000 |
| 2024/06/12 | 716 | 724 | 716 | 724 | 6,000 |
| 2024/06/11 | 714 | 717 | 701 | 711 | 13,500 |
| 2024/06/10 | 717 | 717 | 708 | 713 | 5,500 |
| 2024/06/07 | 707 | 714 | 707 | 710 | 2,700 |
| 2024/06/06 | 722 | 722 | 708 | 708 | 7,900 |
| 2024/06/05 | 724 | 724 | 719 | 724 | 16,800 |
| 2024/06/04 | 713 | 724 | 706 | 724 | 13,000 |
| 2024/06/03 | 721 | 721 | 706 | 712 | 29,400 |
| 2024/05/31 | 703 | 711 | 687 | 691 | 27,200 |
| 2024/05/30 | 675 | 688 | 675 | 686 | 5,200 |
| 2024/05/29 | 695 | 695 | 675 | 679 | 27,400 |
| 2024/05/28 | 689 | 697 | 686 | 696 | 7,100 |
| 2024/05/27 | 700 | 700 | 676 | 691 | 19,500 |
| 2024/05/24 | 694 | 697 | 693 | 696 | 2,000 |
| 2024/05/23 | 695 | 700 | 693 | 697 | 10,400 |
| 2024/05/22 | 699 | 704 | 698 | 698 | 3,800 |
| 2024/05/21 | 717 | 717 | 696 | 699 | 14,000 |
| 2024/05/20 | 710 | 719 | 710 | 717 | 10,000 |
| 2024/05/17 | 710 | 714 | 704 | 708 | 5,100 |
| 2024/05/16 | 721 | 725 | 699 | 719 | 9,700 |
| 2024/05/15 | 719 | 740 | 710 | 720 | 43,900 |
| 2024/05/14 | 688 | 694 | 677 | 690 | 21,400 |
| 2024/05/13 | 689 | 689 | 675 | 676 | 11,300 |
| 2024/05/10 | 700 | 700 | 692 | 692 | 4,200 |
| 2024/05/09 | 695 | 699 | 688 | 699 | 7,000 |
| 2024/05/08 | 692 | 692 | 688 | 688 | 3,500 |
| 2024/05/07 | 697 | 697 | 680 | 685 | 13,900 |
| 2024/05/02 | 683 | 690 | 674 | 689 | 9,700 |
| 2024/05/01 | 678 | 680 | 674 | 678 | 8,300 |
| 2024/04/30 | 680 | 684 | 676 | 677 | 12,200 |
| 2024/04/26 | 691 | 696 | 673 | 673 | 37,200 |
| 2024/04/25 | 692 | 697 | 689 | 694 | 5,300 |
| 2024/04/24 | 703 | 703 | 695 | 695 | 6,600 |
| 2024/04/23 | 704 | 711 | 684 | 701 | 17,000 |
| 2024/04/22 | 683 | 699 | 680 | 698 | 18,800 |
| 2024/04/19 | 699 | 719 | 673 | 673 | 59,500 |
| 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 |