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
2010/12/30 85 85 83 84 113,000
2010/12/29 84 85 84 84 89,000
2010/12/28 83 85 82 85 128,000
2010/12/27 82 84 82 83 107,000
2010/12/24 85 85 82 83 309,000
2010/12/22 88 89 86 86 331,000
2010/12/21 90 91 89 89 255,000
2010/12/20 92 93 90 90 285,000
2010/12/17 88 94 88 92 762,000
2010/12/16 88 89 87 89 146,000
2010/12/15 91 91 88 89 173,000
2010/12/14 89 90 88 90 144,000
2010/12/13 89 89 88 89 118,000
2010/12/10 90 90 89 89 147,000
2010/12/09 90 90 89 90 120,000
2010/12/08 90 91 88 91 216,000
2010/12/07 92 92 88 90 272,000
2010/12/06 89 91 88 91 197,000
2010/12/03 90 90 88 88 254,000
2010/12/02 90 90 88 90 268,000
2010/12/01 85 87 83 87 168,000
2010/11/30 90 90 86 86 286,000
2010/11/29 86 90 86 90 334,000
2010/11/26 84 89 83 86 483,000
2010/11/25 85 86 83 84 330,000
2010/11/24 81 85 81 84 334,000
2010/11/22 78 82 78 82 153,000
2010/11/19 79 80 78 78 174,000
2010/11/18 75 78 75 78 99,000
2010/11/17 76 77 75 75 142,000
2010/11/16 78 79 77 77 200,000
2010/11/15 79 79 77 79 125,000
2010/11/12 76 81 76 78 353,000
2010/11/11 75 78 75 76 323,000
2010/11/10 73 74 72 72 124,000
2010/11/09 73 73 72 72 64,000
2010/11/08 73 73 71 73 138,000
2010/11/05 68 70 67 70 218,000
2010/11/04 64 67 64 66 183,000
2010/11/02 65 65 63 64 203,000
2010/11/01 66 67 64 65 177,000
2010/10/29 69 69 65 67 260,000
2010/10/28 69 70 69 69 171,000
2010/10/27 70 71 70 70 172,000
2010/10/26 70 71 68 70 252,000
2010/10/25 71 72 70 71 108,000
2010/10/22 70 71 69 71 97,000
2010/10/21 72 72 69 70 161,000
2010/10/20 71 72 69 71 186,000
2010/10/19 75 77 71 72 397,000
2010/10/18 79 80 75 76 248,000
2010/10/15 80 81 78 79 201,000
2010/10/14 80 82 79 81 212,000
2010/10/13 84 84 80 80 165,000
2010/10/12 89 89 85 85 115,000
2010/10/08 88 89 87 89 109,000
2010/10/07 87 88 86 88 51,000
2010/10/06 89 89 86 87 96,000
2010/10/05 89 90 87 89 128,000
2010/10/04 88 89 87 89 54,000
2010/10/01 88 88 86 87 78,000
2010/09/30 89 89 88 89 64,000
2010/09/29 89 90 89 90 36,000
2010/09/28 91 91 89 89 80,000
2010/09/27 90 91 87 91 101,000
2010/09/24 93 96 89 90 327,000
2010/09/22 89 94 88 92 343,000
2010/09/21 91 92 90 90 78,000
2010/09/17 91 92 90 90 64,000
2010/09/16 92 92 90 91 93,000
2010/09/15 91 93 89 91 129,000
2010/09/14 90 91 89 90 101,000
2010/09/13 92 93 90 91 93,000
2010/09/10 90 94 89 91 364,000
2010/09/09 86 88 86 88 93,000
2010/09/08 88 88 85 86 117,000
2010/09/07 92 93 89 89 228,000
2010/09/06 87 94 87 94 417,000
2010/09/03 84 87 84 87 78,000
2010/09/02 86 86 83 84 76,000
2010/09/01 84 85 84 85 87,000
2010/08/31 86 86 84 86 172,000
2010/08/30 88 88 86 88 96,000
2010/08/27 81 85 80 85 108,000
2010/08/26 80 81 80 81 40,000
2010/08/25 79 80 78 80 100,000
2010/08/24 80 81 78 81 141,000
2010/08/23 82 82 80 80 125,000
2010/08/20 87 87 82 82 121,000
2010/08/19 86 87 84 87 99,000
2010/08/18 83 85 83 85 146,000
2010/08/17 84 84 82 83 124,000
2010/08/16 86 86 83 84 122,000
2010/08/13 82 87 82 86 109,000
2010/08/12 82 84 80 83 276,000
2010/08/11 89 89 85 85 176,000
2010/08/10 92 93 90 90 116,000
2010/08/09 92 93 91 91 135,000
2010/08/06 92 93 91 93 292,000
2010/08/05 95 95 93 94 181,000
2010/08/04 95 95 94 95 90,000
2010/08/03 97 97 94 95 133,000
2010/08/02 97 97 94 95 267,000
2010/07/30 98 98 96 96 308,000
2010/07/29 98 102 98 98 607,000
2010/07/28 98 99 97 97 187,000
2010/07/27 98 101 96 97 603,000
2010/07/26 95 100 95 97 625,000
2010/07/23 94 97 92 94 722,000
2010/07/22 93 93 89 90 273,000
2010/07/21 98 99 92 93 345,000
2010/07/20 98 99 96 97 441,000
2010/07/16 106 106 100 101 790,000
2010/07/15 109 109 106 107 207,000
2010/07/14 107 112 107 109 374,000
2010/07/13 109 110 106 106 493,000
2010/07/12 110 115 109 110 633,000
2010/07/09 111 111 108 110 362,000
2010/07/08 112 114 109 111 416,000
2010/07/07 112 112 106 108 707,000
2010/07/06 114 114 109 112 693,000
2010/07/05 112 116 110 114 957,000
2010/07/02 110 113 109 113 749,000
2010/07/01 108 114 106 111 1,505,000
2010/06/30 107 110 104 108 1,316,000
2010/06/29 112 116 109 111 2,249,000
2010/06/28 123 126 111 111 2,837,000
2010/06/25 132 140 124 124 12,774,000
2010/06/24 133 136 126 131 6,265,000
2010/06/23 127 134 124 133 4,993,000
2010/06/22 130 131 127 127 3,759,000
2010/06/21 120 132 120 131 12,053,000
2010/06/18 117 117 113 115 530,000
2010/06/17 114 118 113 117 447,000
2010/06/16 120 120 115 115 318,000
2010/06/15 118 119 116 118 663,000
2010/06/14 112 121 112 119 1,965,000
2010/06/11 108 109 107 109 251,000
2010/06/10 108 109 105 107 283,000
2010/06/09 108 114 107 107 1,305,000
2010/06/08 103 108 103 107 213,000
2010/06/07 106 107 104 104 173,000
2010/06/04 108 109 107 108 198,000
2010/06/03 106 107 105 107 123,000
2010/06/02 105 107 105 105 127,000
2010/06/01 107 108 105 106 112,000
2010/05/31 105 108 104 106 199,000
2010/05/28 112 112 105 106 343,000
2010/05/27 104 105 103 105 179,000
2010/05/26 104 106 103 104 269,000
2010/05/25 106 108 105 105 236,000
2010/05/24 107 110 105 108 236,000
2010/05/21 104 108 104 106 375,000
2010/05/20 108 111 108 111 334,000
2010/05/19 103 111 102 111 821,000
2010/05/18 117 121 104 104 2,380,000
2010/05/17 112 112 106 107 358,000
2010/05/14 110 112 108 111 234,000
2010/05/13 108 116 108 112 543,000
2010/05/12 108 109 106 106 149,000
2010/05/11 112 114 108 108 400,000
2010/05/10 110 113 108 109 453,000
2010/05/07 107 111 106 110 699,000
2010/05/06 119 119 116 117 550,000
2010/04/30 125 125 120 121 512,000
2010/04/28 121 125 120 123 675,000
2010/04/27 126 132 124 126 1,509,000
2010/04/26 126 127 124 126 516,000
2010/04/23 126 126 123 123 506,000
2010/04/22 122 129 122 126 1,977,000
2010/04/21 123 127 117 125 2,097,000
2010/04/20 133 133 119 120 3,109,000
2010/04/19 130 136 127 131 3,745,000
2010/04/16 129 135 123 135 4,305,000
2010/04/15 137 142 127 130 10,882,000
2010/04/14 115 141 113 139 21,469,000
2010/04/13 112 112 107 111 1,961,000
2010/04/12 109 118 109 114 5,373,000
2010/04/09 91 106 91 104 3,630,000
2010/04/08 92 92 90 90 176,000
2010/04/07 91 93 91 93 138,000
2010/04/06 94 94 90 92 281,000
2010/04/05 92 94 92 94 417,000
2010/04/02 90 93 89 91 486,000
2010/04/01 91 91 87 87 252,000
2010/03/31 92 93 90 90 368,000
2010/03/30 97 98 91 92 1,349,000
2010/03/29 82 95 81 95 1,517,000
2010/03/26 81 83 80 82 128,000
2010/03/25 82 82 80 80 97,000
2010/03/24 80 82 80 82 109,000
2010/03/23 81 82 81 81 222,000
2010/03/19 83 84 81 83 191,000
2010/03/18 83 84 81 83 146,000
2010/03/17 83 83 80 82 208,000
2010/03/16 82 83 81 82 162,000
2010/03/15 85 85 82 84 239,000
2010/03/12 85 86 84 85 172,000
2010/03/11 83 85 82 84 224,000
2010/03/10 84 84 81 81 168,000
2010/03/09 82 86 81 83 613,000
2010/03/08 79 82 79 81 260,000
2010/03/05 81 81 79 80 158,000
2010/03/04 80 83 79 80 591,000
2010/03/03 78 80 78 80 168,000
2010/03/02 78 82 77 78 926,000
2010/03/01 75 75 74 75 178,000
2010/02/26 75 77 75 76 122,000
2010/02/25 77 77 75 76 92,000
2010/02/24 75 76 75 75 146,000
2010/02/23 75 77 74 77 256,000
2010/02/22 76 77 75 75 351,000
2010/02/19 76 81 74 74 1,703,000
2010/02/18 73 75 70 75 1,213,000
2010/02/17 68 76 67 74 4,154,000
2010/02/16 67 69 65 65 110,000
2010/02/15 70 70 68 69 50,000
2010/02/12 73 73 68 69 232,000
2010/02/10 73 74 70 71 241,000
2010/02/09 74 77 74 76 89,000
2010/02/08 75 78 74 74 86,000
2010/02/05 78 78 77 77 117,000
2010/02/04 77 80 77 79 105,000
2010/02/03 79 80 76 77 174,000
2010/02/02 78 78 76 77 86,000
2010/02/01 79 79 76 76 148,000
2010/01/29 79 80 78 79 102,000
2010/01/28 79 80 78 79 193,000
2010/01/27 79 80 77 79 200,000
2010/01/26 81 81 79 79 145,000
2010/01/25 80 81 79 79 404,000
2010/01/22 83 83 81 82 261,000
2010/01/21 83 84 82 84 337,000
2010/01/20 83 85 82 85 235,000
2010/01/19 83 85 83 83 213,000
2010/01/18 82 87 81 85 690,000
2010/01/15 88 92 83 84 3,588,000
2010/01/14 74 90 74 88 3,968,000
2010/01/13 73 74 73 73 98,000
2010/01/12 75 75 73 74 205,000
2010/01/08 71 74 71 74 216,000
2010/01/07 72 72 71 71 131,000
2010/01/06 74 74 71 72 67,000
2010/01/05 75 75 71 72 244,000
2010/01/04 72 74 72 73 97,000

このページの先頭へ