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
2009/12/30 75 76 71 72 184,000
2009/12/29 70 75 69 73 233,000
2009/12/28 69 70 69 69 84,000
2009/12/25 70 70 67 68 85,000
2009/12/24 67 69 67 68 64,000
2009/12/22 67 68 66 66 34,000
2009/12/21 68 69 67 67 122,000
2009/12/18 69 74 68 70 55,000
2009/12/17 69 73 68 70 83,000
2009/12/16 72 72 69 70 42,000
2009/12/15 71 71 70 71 73,000
2009/12/14 72 72 69 70 45,000
2009/12/11 69 72 68 72 84,000
2009/12/10 72 75 69 69 82,000
2009/12/09 73 75 71 71 81,000
2009/12/08 77 77 74 74 345,000
2009/12/07 74 78 74 76 177,000
2009/12/04 70 72 69 71 102,000
2009/12/03 68 70 67 70 134,000
2009/12/02 68 68 65 67 118,000
2009/12/01 63 67 63 67 45,000
2009/11/30 61 65 61 64 61,000
2009/11/27 62 62 60 61 87,000
2009/11/26 63 63 61 63 37,000
2009/11/25 64 64 61 63 29,000
2009/11/24 64 65 61 61 117,000
2009/11/20 61 65 61 63 76,000
2009/11/19 62 65 61 63 126,000
2009/11/18 65 66 61 61 157,000
2009/11/17 72 72 64 65 248,000
2009/11/16 76 76 73 73 74,000
2009/11/13 75 75 74 75 40,000
2009/11/12 74 75 74 75 75,000
2009/11/11 77 78 76 76 48,000
2009/11/10 78 78 75 77 73,000
2009/11/09 76 76 75 76 35,000
2009/11/06 76 78 76 77 51,000
2009/11/05 79 79 76 77 126,000
2009/11/04 76 78 76 78 79,000
2009/11/02 74 76 73 76 62,000
2009/10/30 78 79 76 77 55,000
2009/10/29 76 77 75 75 137,000
2009/10/28 82 82 77 79 127,000
2009/10/27 84 85 83 83 43,000
2009/10/26 85 86 84 86 88,000
2009/10/23 88 88 85 86 115,000
2009/10/22 86 88 86 88 78,000
2009/10/21 90 91 86 88 124,000
2009/10/20 92 93 90 90 73,000
2009/10/19 89 91 88 91 80,000
2009/10/16 90 90 88 88 129,000
2009/10/15 91 92 88 90 318,000
2009/10/14 85 92 85 89 842,000
2009/10/13 84 84 81 84 97,000
2009/10/09 81 84 80 81 150,000
2009/10/08 79 80 79 79 48,000
2009/10/07 75 82 75 78 111,000
2009/10/06 77 78 74 75 58,000
2009/10/05 75 78 73 78 145,000
2009/10/02 73 75 72 74 212,000
2009/10/01 81 81 77 77 200,000
2009/09/30 82 82 80 82 87,000
2009/09/29 83 88 82 83 308,000
2009/09/28 81 83 81 81 131,000
2009/09/25 84 87 82 86 121,000
2009/09/24 85 86 84 86 104,000
2009/09/18 91 91 85 86 161,000
2009/09/17 91 92 90 91 54,000
2009/09/16 89 91 88 90 130,000
2009/09/15 91 97 87 89 384,000
2009/09/14 97 97 91 92 446,000
2009/09/11 102 102 98 98 125,000
2009/09/10 100 100 98 99 50,000
2009/09/09 99 104 98 98 207,000
2009/09/08 98 99 97 99 69,000
2009/09/07 99 99 96 99 266,000
2009/09/04 99 105 98 100 567,000
2009/09/03 99 100 97 97 179,000
2009/09/02 102 103 97 100 364,000
2009/09/01 101 104 101 103 136,000
2009/08/31 105 107 101 102 211,000
2009/08/28 106 107 105 105 132,000
2009/08/27 106 108 104 107 366,000
2009/08/26 107 108 105 106 195,000
2009/08/25 108 108 107 107 119,000
2009/08/24 109 114 107 109 597,000
2009/08/21 106 106 104 105 122,000
2009/08/20 105 106 104 105 126,000
2009/08/19 106 110 104 105 367,000
2009/08/18 105 106 105 106 86,000
2009/08/17 109 109 106 106 204,000
2009/08/14 108 108 106 107 302,000
2009/08/13 107 109 107 108 243,000
2009/08/12 110 111 107 107 247,000
2009/08/11 112 112 109 110 360,000
2009/08/10 105 110 103 109 1,122,000
2009/08/07 118 118 113 114 404,000
2009/08/06 118 118 115 116 604,000
2009/08/05 115 122 114 118 1,599,000
2009/08/04 121 121 114 115 892,000
2009/08/03 111 121 111 120 1,402,000
2009/07/31 113 115 112 113 825,000
2009/07/30 113 116 110 116 2,056,000
2009/07/29 106 106 103 104 508,000
2009/07/28 111 112 106 106 414,000
2009/07/27 114 114 111 111 631,000
2009/07/24 118 119 110 114 1,986,000
2009/07/23 108 119 108 116 4,930,000
2009/07/22 106 108 105 107 522,000
2009/07/21 104 108 102 108 814,000
2009/07/17 105 108 101 102 2,117,000
2009/07/16 104 106 102 103 2,092,000
2009/07/15 97 107 95 105 6,728,000
2009/07/14 96 99 93 94 1,364,000
2009/07/13 104 105 91 95 3,330,000
2009/07/10 110 110 102 103 3,496,000
2009/07/09 113 115 109 109 6,090,000
2009/07/08 114 123 110 118 12,939,000
2009/07/07 119 123 112 115 17,981,000
2009/07/06 108 125 104 124 28,986,000
2009/07/03 90 113 88 109 24,713,000
2009/07/02 88 88 86 88 116,000
2009/07/01 86 87 85 87 133,000
2009/06/30 85 86 84 85 93,000
2009/06/29 84 85 84 84 115,000
2009/06/26 84 85 83 83 90,000
2009/06/25 82 83 82 82 91,000
2009/06/24 80 81 80 80 125,000
2009/06/23 83 83 80 82 170,000
2009/06/22 85 85 79 83 265,000
2009/06/19 89 89 85 86 160,000
2009/06/18 88 91 88 90 474,000
2009/06/17 85 87 85 86 249,000
2009/06/16 91 91 86 86 485,000
2009/06/15 92 93 91 91 297,000
2009/06/12 93 93 91 92 343,000
2009/06/11 91 94 89 92 650,000
2009/06/10 92 92 90 91 242,000
2009/06/09 93 94 89 92 620,000
2009/06/08 90 92 88 91 633,000
2009/06/05 93 94 87 88 1,441,000
2009/06/04 87 93 85 92 3,118,000
2009/06/03 75 89 75 88 8,081,000
2009/06/02 75 76 73 73 166,000
2009/06/01 74 75 74 75 79,000
2009/05/29 74 74 73 73 64,000
2009/05/28 72 74 72 74 54,000
2009/05/27 75 75 72 72 107,000
2009/05/26 73 79 72 72 280,000
2009/05/25 70 71 70 70 42,000
2009/05/22 70 71 69 69 61,000
2009/05/21 71 71 70 71 15,000
2009/05/20 70 72 70 70 51,000
2009/05/19 71 72 70 70 64,000
2009/05/18 70 71 69 69 130,000
2009/05/15 68 73 68 73 314,000
2009/05/14 71 75 70 70 782,000
2009/05/13 71 71 69 71 109,000
2009/05/12 69 71 68 70 159,000
2009/05/11 68 72 65 70 390,000
2009/05/08 67 67 65 67 94,000
2009/05/07 67 68 65 65 157,000
2009/05/01 64 65 64 64 75,000
2009/04/30 61 64 61 64 83,000
2009/04/28 61 62 60 60 47,000
2009/04/27 61 63 60 61 112,000
2009/04/24 63 64 61 61 82,000
2009/04/23 64 65 63 63 92,000
2009/04/22 64 68 64 64 125,000
2009/04/21 63 64 62 63 71,000
2009/04/20 66 68 65 65 74,000
2009/04/17 68 68 65 66 74,000
2009/04/16 70 71 66 67 125,000
2009/04/15 72 72 67 69 168,000
2009/04/14 75 75 70 72 223,000
2009/04/13 68 74 67 70 508,000
2009/04/10 66 67 64 66 279,000
2009/04/09 60 66 60 63 499,000
2009/04/08 61 64 59 59 269,000
2009/04/07 65 65 61 64 315,000
2009/04/06 59 64 59 63 708,000
2009/04/03 58 63 55 57 706,000
2009/04/02 52 56 52 55 189,000
2009/04/01 51 52 49 50 116,000
2009/03/31 50 51 50 51 87,000
2009/03/30 53 54 51 51 148,000
2009/03/27 56 58 53 53 370,000
2009/03/26 50 54 47 54 421,000
2009/03/25 45 50 44 50 346,000
2009/03/24 46 47 45 45 300,000
2009/03/23 45 45 43 45 149,000
2009/03/19 44 45 43 45 77,000
2009/03/18 46 47 43 43 236,000
2009/03/17 44 44 42 43 314,000
2009/03/16 45 47 43 43 276,000
2009/03/13 42 46 41 43 465,000
2009/03/12 45 46 43 44 313,000
2009/03/11 52 53 45 45 391,000
2009/03/10 55 61 51 53 814,000
2009/03/09 53 54 53 54 42,000
2009/03/06 55 57 54 54 73,000
2009/03/05 57 58 55 57 209,000
2009/03/04 55 55 54 55 82,000
2009/03/03 54 55 53 55 40,000
2009/03/02 54 55 54 55 21,000
2009/02/27 55 55 52 55 53,000
2009/02/26 55 56 53 56 155,000
2009/02/25 59 59 56 58 76,000
2009/02/24 57 58 54 58 125,000
2009/02/23 60 61 57 58 59,000
2009/02/20 63 63 60 61 47,000
2009/02/19 62 63 61 63 21,000
2009/02/18 60 61 60 61 37,000
2009/02/17 64 64 62 63 34,000
2009/02/16 68 68 65 66 67,000
2009/02/13 64 65 64 65 69,000
2009/02/12 65 66 64 66 70,000
2009/02/10 61 67 61 66 198,000
2009/02/09 63 66 61 61 100,000
2009/02/06 67 67 65 66 69,000
2009/02/05 69 69 66 66 160,000
2009/02/04 63 71 63 66 720,000
2009/02/03 62 64 62 62 35,000
2009/02/02 67 67 62 62 51,000
2009/01/30 65 67 65 66 39,000
2009/01/29 68 68 65 67 57,000
2009/01/28 65 68 65 67 46,000
2009/01/27 67 67 65 67 25,000
2009/01/26 64 67 64 66 59,000
2009/01/23 65 66 63 66 80,000
2009/01/22 66 67 65 65 29,000
2009/01/21 65 67 65 66 100,000
2009/01/20 67 69 65 65 130,000
2009/01/19 72 72 67 67 363,000
2009/01/16 71 74 71 72 324,000
2009/01/15 68 80 68 73 1,390,000
2009/01/14 64 67 64 67 48,000
2009/01/13 71 71 65 66 77,000
2009/01/09 69 70 68 69 45,000
2009/01/08 71 72 67 69 126,000
2009/01/07 68 75 67 75 299,000
2009/01/06 66 66 64 66 59,000
2009/01/05 65 69 65 66 373,000

このページの先頭へ