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
2011/12/30 90 90 87 89 182,000
2011/12/29 89 90 89 89 35,000
2011/12/28 92 92 89 89 41,000
2011/12/27 91 92 89 91 50,000
2011/12/26 92 94 91 91 127,000
2011/12/22 88 90 88 89 98,000
2011/12/21 93 93 89 89 87,000
2011/12/20 90 91 89 90 103,000
2011/12/19 90 90 88 89 235,000
2011/12/16 92 92 90 90 142,000
2011/12/15 96 96 92 92 213,000
2011/12/14 94 97 94 96 529,000
2011/12/13 94 96 92 94 441,000
2011/12/12 93 97 92 94 463,000
2011/12/09 91 93 90 91 178,000
2011/12/08 92 94 91 93 167,000
2011/12/07 91 92 89 92 184,000
2011/12/06 93 93 89 89 232,000
2011/12/05 94 94 91 91 224,000
2011/12/02 93 95 90 93 396,000
2011/12/01 89 96 88 91 903,000
2011/11/30 87 87 84 87 76,000
2011/11/29 85 87 85 87 106,000
2011/11/28 84 85 83 84 104,000
2011/11/25 81 83 81 83 130,000
2011/11/24 82 84 79 82 192,000
2011/11/22 82 86 82 82 196,000
2011/11/21 82 84 80 84 151,000
2011/11/18 80 83 79 83 84,000
2011/11/17 79 79 77 79 79,000
2011/11/16 83 83 78 79 70,000
2011/11/15 82 83 82 82 85,000
2011/11/14 82 82 81 81 65,000
2011/11/11 80 80 79 80 45,000
2011/11/10 82 82 79 81 141,000
2011/11/09 82 83 82 83 49,000
2011/11/08 86 86 82 82 102,000
2011/11/07 86 88 86 87 169,000
2011/11/04 84 86 84 86 87,000
2011/11/02 85 85 84 84 71,000
2011/11/01 86 87 86 86 40,000
2011/10/31 88 89 86 87 78,000
2011/10/28 88 88 86 88 158,000
2011/10/27 84 86 84 86 65,000
2011/10/26 83 85 82 85 106,000
2011/10/25 87 87 85 85 86,000
2011/10/24 86 87 85 86 62,000
2011/10/21 83 85 83 85 71,000
2011/10/20 86 86 83 84 71,000
2011/10/19 88 89 84 86 122,000
2011/10/18 86 87 86 87 67,000
2011/10/17 90 90 87 89 113,000
2011/10/14 89 90 88 88 95,000
2011/10/13 90 92 89 91 290,000
2011/10/12 86 90 85 90 339,000
2011/10/11 85 87 84 87 116,000
2011/10/07 81 83 80 83 100,000
2011/10/06 81 82 79 80 90,000
2011/10/05 85 85 79 80 224,000
2011/10/04 83 84 81 84 92,000
2011/10/03 84 86 84 84 81,000
2011/09/30 88 88 86 87 133,000
2011/09/29 83 87 83 86 157,000
2011/09/28 82 86 82 86 238,000
2011/09/27 81 83 81 83 238,000
2011/09/26 84 86 80 80 372,000
2011/09/22 87 87 85 85 95,000
2011/09/21 89 89 88 88 46,000
2011/09/20 90 90 88 88 79,000
2011/09/16 90 91 89 91 98,000
2011/09/15 89 89 87 88 189,000
2011/09/14 92 92 85 87 381,000
2011/09/13 90 92 89 92 169,000
2011/09/12 89 89 88 88 229,000
2011/09/09 91 92 91 91 165,000
2011/09/08 95 95 91 93 279,000
2011/09/07 93 95 92 94 227,000
2011/09/06 96 96 93 94 100,000
2011/09/05 96 96 94 96 168,000
2011/09/02 97 98 96 98 186,000
2011/09/01 99 100 97 98 309,000
2011/08/31 99 101 98 98 355,000
2011/08/30 102 102 99 99 350,000
2011/08/29 97 100 96 98 230,000
2011/08/26 95 97 95 96 179,000
2011/08/25 92 96 92 95 276,000
2011/08/24 96 96 90 90 298,000
2011/08/23 97 98 90 93 475,000
2011/08/22 94 99 94 95 308,000
2011/08/19 98 99 96 96 341,000
2011/08/18 102 102 100 100 346,000
2011/08/17 102 103 99 101 387,000
2011/08/16 102 105 100 101 765,000
2011/08/15 99 103 99 101 696,000
2011/08/12 99 101 96 96 622,000
2011/08/11 95 100 95 98 798,000
2011/08/10 101 106 97 100 1,468,000
2011/08/09 88 97 87 96 1,196,000
2011/08/08 107 107 95 95 1,564,000
2011/08/05 108 109 106 108 1,034,000
2011/08/04 115 119 114 114 1,076,000
2011/08/03 115 115 112 114 1,050,000
2011/08/02 118 121 116 118 2,452,000
2011/08/01 113 121 111 121 3,017,000
2011/07/29 113 113 110 110 219,000
2011/07/28 114 115 111 112 577,000
2011/07/27 110 115 109 114 1,259,000
2011/07/26 109 111 109 110 157,000
2011/07/25 110 112 109 109 113,000
2011/07/22 110 114 109 110 631,000
2011/07/21 108 109 108 108 111,000
2011/07/20 109 110 107 109 230,000
2011/07/19 108 108 107 107 245,000
2011/07/15 108 110 108 108 103,000
2011/07/14 110 110 108 109 80,000
2011/07/13 108 109 108 109 288,000
2011/07/12 112 112 109 109 265,000
2011/07/11 113 114 111 112 307,000
2011/07/08 115 115 113 113 284,000
2011/07/07 114 117 114 115 1,134,000
2011/07/06 112 113 111 112 237,000
2011/07/05 115 115 112 112 396,000
2011/07/04 113 115 112 113 466,000
2011/07/01 112 113 110 111 372,000
2011/06/30 111 112 110 112 173,000
2011/06/29 112 113 111 112 268,000
2011/06/28 114 115 109 111 445,000
2011/06/27 115 115 111 111 861,000
2011/06/24 117 119 114 117 2,414,000
2011/06/23 109 113 109 112 276,000
2011/06/22 109 112 109 111 289,000
2011/06/21 107 113 106 109 731,000
2011/06/20 108 109 105 108 659,000
2011/06/17 116 119 107 108 2,289,000
2011/06/16 114 119 113 116 1,487,000
2011/06/15 118 118 114 115 1,561,000
2011/06/14 112 118 110 117 3,511,000
2011/06/13 111 114 109 112 2,908,000
2011/06/10 105 112 104 110 5,500,000
2011/06/09 102 107 102 105 2,193,000
2011/06/08 103 104 101 104 714,000
2011/06/07 104 107 101 103 2,689,000
2011/06/06 106 107 102 104 5,386,000
2011/06/03 93 106 93 103 7,241,000
2011/06/02 94 95 93 93 104,000
2011/06/01 93 95 93 95 120,000
2011/05/31 93 95 93 95 48,000
2011/05/30 92 92 92 92 97,000
2011/05/27 94 94 93 93 92,000
2011/05/26 95 96 92 94 205,000
2011/05/25 95 95 93 95 102,000
2011/05/24 91 95 91 95 185,000
2011/05/23 97 97 92 94 276,000
2011/05/20 98 99 97 97 80,000
2011/05/19 100 100 97 97 147,000
2011/05/18 98 99 97 99 273,000
2011/05/17 96 100 96 99 334,000
2011/05/16 102 102 98 99 267,000
2011/05/13 110 110 101 102 963,000
2011/05/12 101 108 101 106 1,673,000
2011/05/11 101 102 100 102 158,000
2011/05/10 101 101 98 101 149,000
2011/05/09 102 102 99 100 112,000
2011/05/06 101 102 99 101 124,000
2011/05/02 102 103 99 101 674,000
2011/04/28 98 98 96 97 117,000
2011/04/27 99 99 97 98 66,000
2011/04/26 98 99 97 98 99,000
2011/04/25 97 99 97 98 60,000
2011/04/22 98 99 97 98 98,000
2011/04/21 101 101 98 98 188,000
2011/04/20 100 103 99 100 297,000
2011/04/19 98 99 96 98 154,000
2011/04/18 97 101 96 100 472,000
2011/04/15 99 104 97 98 748,000
2011/04/14 95 99 94 97 292,000
2011/04/13 93 95 92 93 220,000
2011/04/12 96 98 93 94 124,000
2011/04/11 96 99 95 98 112,000
2011/04/08 92 96 92 96 130,000
2011/04/07 93 96 93 94 116,000
2011/04/06 96 96 91 93 290,000
2011/04/05 103 103 95 96 615,000
2011/04/04 102 106 102 103 466,000
2011/04/01 102 104 100 101 913,000
2011/03/31 102 102 97 102 533,000
2011/03/30 95 100 95 99 616,000
2011/03/29 89 95 88 93 316,000
2011/03/28 91 92 88 91 206,000
2011/03/25 97 99 91 93 589,000
2011/03/24 100 100 97 97 337,000
2011/03/23 100 101 97 98 606,000
2011/03/22 103 104 96 100 823,000
2011/03/18 90 98 90 94 739,000
2011/03/17 77 89 76 86 1,079,000
2011/03/16 75 83 73 82 1,731,000
2011/03/15 85 86 60 66 2,668,000
2011/03/14 99 106 89 90 1,370,000
2011/03/11 116 119 116 116 589,000
2011/03/10 123 124 116 120 1,208,000
2011/03/09 129 129 124 124 624,000
2011/03/08 129 131 125 126 1,038,000
2011/03/07 126 131 126 127 1,038,000
2011/03/04 133 135 125 126 1,738,000
2011/03/03 124 128 124 127 1,372,000
2011/03/02 123 132 123 123 4,746,000
2011/03/01 120 126 119 126 4,059,000
2011/02/28 116 121 114 117 1,193,000
2011/02/25 114 117 113 116 605,000
2011/02/24 118 124 113 115 2,589,000
2011/02/23 111 121 111 120 2,096,000
2011/02/22 118 119 113 114 1,481,000
2011/02/21 120 123 117 120 2,253,000
2011/02/18 114 122 113 119 3,705,000
2011/02/17 118 118 113 115 1,168,000
2011/02/16 114 119 113 117 3,606,000
2011/02/15 107 115 107 112 4,329,000
2011/02/14 105 105 103 105 336,000
2011/02/10 105 106 103 104 534,000
2011/02/09 108 108 104 104 1,307,000
2011/02/08 107 109 103 108 1,119,000
2011/02/07 107 107 105 106 852,000
2011/02/04 106 107 103 106 2,148,000
2011/02/03 101 105 100 103 2,474,000
2011/02/02 95 104 95 103 3,225,000
2011/02/01 95 96 92 94 235,000
2011/01/31 95 95 93 94 347,000
2011/01/28 97 99 95 97 573,000
2011/01/27 99 100 97 99 607,000
2011/01/26 95 104 94 99 4,238,000
2011/01/25 94 94 93 93 79,000
2011/01/24 93 94 92 92 77,000
2011/01/21 95 95 92 92 301,000
2011/01/20 96 96 93 95 263,000
2011/01/19 99 99 95 97 332,000
2011/01/18 97 99 96 99 158,000
2011/01/17 100 100 98 98 182,000
2011/01/14 99 102 99 100 498,000
2011/01/13 99 100 97 100 351,000
2011/01/12 103 103 98 99 1,034,000
2011/01/11 96 105 95 103 2,337,000
2011/01/07 92 93 91 93 509,000
2011/01/06 90 91 88 91 415,000
2011/01/05 86 88 85 88 329,000
2011/01/04 85 86 84 85 245,000

このページの先頭へ