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
2016/12/30 99 101 99 99 629,000
2016/12/29 100 101 98 99 772,000
2016/12/28 99 99 98 99 575,000
2016/12/27 98 100 98 98 623,000
2016/12/26 99 100 98 99 549,000
2016/12/22 99 99 98 98 728,000
2016/12/21 100 101 99 99 1,023,000
2016/12/20 102 105 99 99 2,504,000
2016/12/19 100 100 98 99 526,000
2016/12/16 101 102 98 100 1,167,000
2016/12/15 107 107 100 101 3,542,000
2016/12/14 105 108 102 107 2,817,000
2016/12/13 102 104 101 104 1,426,000
2016/12/12 98 103 98 102 2,715,000
2016/12/09 99 99 97 98 765,000
2016/12/08 99 100 98 99 926,000
2016/12/07 99 102 99 101 1,243,000
2016/12/06 97 100 97 98 1,271,000
2016/12/05 95 98 94 97 1,259,000
2016/12/02 101 101 94 96 2,702,000
2016/12/01 102 103 100 101 1,346,000
2016/11/30 101 104 100 102 1,733,000
2016/11/29 100 103 99 102 2,212,000
2016/11/28 101 105 99 102 3,210,000
2016/11/25 104 108 99 101 5,307,000
2016/11/24 112 112 101 105 8,005,000
2016/11/22 115 124 109 112 12,142,000
2016/11/21 120 139 111 118 48,468,000
2016/11/18 115 125 107 125 41,814,000
2016/11/17 66 95 65 95 46,976,000
2016/11/16 64 65 64 65 376,000
2016/11/15 65 65 63 64 238,000
2016/11/14 63 65 63 65 275,000
2016/11/11 63 64 63 64 331,000
2016/11/10 63 64 63 64 234,000
2016/11/09 64 64 60 61 575,000
2016/11/08 64 64 63 63 168,000
2016/11/07 64 64 63 63 246,000
2016/11/04 63 64 62 64 293,000
2016/11/02 64 64 63 63 234,000
2016/11/01 64 65 64 65 182,000
2016/10/31 65 65 64 65 255,000
2016/10/28 65 65 64 65 286,000
2016/10/27 64 65 63 64 390,000
2016/10/26 65 65 63 64 489,000
2016/10/25 63 65 63 65 556,000
2016/10/24 64 64 63 63 365,000
2016/10/21 65 65 63 64 164,000
2016/10/20 64 65 64 65 105,000
2016/10/19 63 64 63 64 87,000
2016/10/18 64 64 63 63 76,000
2016/10/17 64 64 63 64 54,000
2016/10/14 63 64 63 63 115,000
2016/10/13 64 65 63 63 115,000
2016/10/12 65 65 63 64 143,000
2016/10/11 66 66 64 64 116,000
2016/10/07 65 65 64 65 293,000
2016/10/06 65 66 65 65 39,000
2016/10/05 67 67 65 66 340,000
2016/10/04 63 68 62 66 631,000
2016/10/03 63 63 62 63 56,000
2016/09/30 62 63 62 62 186,000
2016/09/29 64 64 63 63 138,000
2016/09/28 64 64 63 63 69,000
2016/09/27 63 64 62 64 80,000
2016/09/26 64 64 63 63 54,000
2016/09/23 64 65 64 65 78,000
2016/09/21 64 65 63 65 78,000
2016/09/20 64 65 64 64 55,000
2016/09/16 64 65 63 65 57,000
2016/09/15 65 65 64 64 109,000
2016/09/14 65 65 64 64 139,000
2016/09/13 65 66 64 66 182,000
2016/09/12 66 66 64 66 284,000
2016/09/09 66 68 66 67 319,000
2016/09/08 65 70 65 67 555,000
2016/09/07 65 67 64 65 359,000
2016/09/06 64 67 63 67 372,000
2016/09/05 64 64 62 64 111,000
2016/09/02 62 62 61 62 61,000
2016/09/01 62 63 61 62 167,000
2016/08/31 61 63 61 61 71,000
2016/08/30 62 62 60 62 61,000
2016/08/29 61 62 60 62 107,000
2016/08/26 59 61 59 61 58,000
2016/08/25 59 60 59 60 15,000
2016/08/24 60 60 58 59 182,000
2016/08/23 60 61 60 60 33,000
2016/08/22 60 61 60 60 33,000
2016/08/19 61 61 60 60 45,000
2016/08/18 60 61 60 60 51,000
2016/08/17 61 62 60 60 132,000
2016/08/16 63 63 61 62 99,000
2016/08/15 63 63 62 62 49,000
2016/08/12 61 62 60 62 76,000
2016/08/10 64 64 61 61 45,000
2016/08/09 63 64 62 63 79,000
2016/08/08 64 64 63 63 23,000
2016/08/05 63 64 61 63 152,000
2016/08/04 60 62 60 62 76,000
2016/08/03 60 61 60 60 42,000
2016/08/02 61 62 61 61 54,000
2016/08/01 62 62 61 62 67,000
2016/07/29 63 64 62 62 51,000
2016/07/28 64 64 62 63 87,000
2016/07/27 63 64 63 64 44,000
2016/07/26 64 64 63 63 37,000
2016/07/25 63 65 63 64 104,000
2016/07/22 63 63 62 63 111,000
2016/07/21 64 64 62 63 98,000
2016/07/20 64 65 63 64 152,000
2016/07/19 62 64 61 64 143,000
2016/07/15 62 62 61 61 84,000
2016/07/14 62 62 61 61 104,000
2016/07/13 60 63 60 62 269,000
2016/07/12 57 59 57 59 201,000
2016/07/11 56 57 56 57 66,000
2016/07/08 55 56 54 54 57,000
2016/07/07 57 57 55 55 142,000
2016/07/06 55 56 55 56 183,000
2016/07/05 56 56 55 55 169,000
2016/07/04 56 57 55 56 142,000
2016/07/01 56 57 56 56 116,000
2016/06/30 57 57 56 56 313,000
2016/06/29 56 58 56 57 296,000
2016/06/28 57 57 55 56 129,000
2016/06/27 55 57 54 57 375,000
2016/06/24 61 62 52 56 526,000
2016/06/23 61 62 60 61 134,000
2016/06/22 61 62 60 62 219,000
2016/06/21 63 63 61 62 156,000
2016/06/20 63 63 62 62 57,000
2016/06/17 63 63 62 62 106,000
2016/06/16 64 64 62 63 124,000
2016/06/15 65 66 64 64 217,000
2016/06/14 66 66 65 65 197,000
2016/06/13 66 67 66 66 153,000
2016/06/10 67 68 66 66 144,000
2016/06/09 67 68 67 67 31,000
2016/06/08 67 68 67 67 34,000
2016/06/07 67 68 67 67 36,000
2016/06/06 68 68 66 67 233,000
2016/06/03 67 68 67 68 65,000
2016/06/02 69 69 67 67 161,000
2016/06/01 68 69 68 69 161,000
2016/05/31 68 69 67 68 487,000
2016/05/30 68 69 68 68 50,000
2016/05/27 68 69 67 68 160,000
2016/05/26 69 70 68 68 154,000
2016/05/25 69 69 68 69 58,000
2016/05/24 69 69 68 68 144,000
2016/05/23 70 70 69 69 75,000
2016/05/20 70 71 69 70 59,000
2016/05/19 70 71 70 70 88,000
2016/05/18 70 71 69 69 115,000
2016/05/17 71 71 69 69 112,000
2016/05/16 74 74 70 70 249,000
2016/05/13 71 73 71 73 74,000
2016/05/12 71 72 71 72 30,000
2016/05/11 73 73 71 71 89,000
2016/05/10 72 73 72 72 63,000
2016/05/09 72 72 71 71 23,000
2016/05/06 73 73 70 71 147,000
2016/05/02 68 71 68 71 146,000
2016/04/28 74 74 71 71 205,000
2016/04/27 74 74 73 73 90,000
2016/04/26 74 74 72 74 97,000
2016/04/25 76 76 74 74 299,000
2016/04/22 74 75 74 75 80,000
2016/04/21 75 75 74 74 123,000
2016/04/20 73 74 73 73 100,000
2016/04/19 73 74 72 72 119,000
2016/04/18 72 73 70 73 87,000
2016/04/15 75 75 72 72 160,000
2016/04/14 72 76 72 75 433,000
2016/04/13 70 73 70 71 239,000
2016/04/12 68 69 67 69 402,000
2016/04/11 70 70 66 67 574,000
2016/04/08 69 69 67 68 738,000
2016/04/07 71 71 70 70 66,000
2016/04/06 71 72 70 71 95,000
2016/04/05 73 73 70 71 140,000
2016/04/04 71 73 71 73 115,000
2016/04/01 75 75 72 72 169,000
2016/03/31 76 76 74 75 342,000
2016/03/30 77 77 76 77 70,000
2016/03/29 77 77 76 77 45,000
2016/03/28 77 77 75 76 102,000
2016/03/25 76 77 74 76 216,000
2016/03/24 77 77 76 77 61,000
2016/03/23 78 78 76 77 315,000
2016/03/22 80 80 77 78 254,000
2016/03/18 79 80 79 79 75,000
2016/03/17 80 81 79 80 108,000
2016/03/16 81 81 80 80 247,000
2016/03/15 84 84 80 82 152,000
2016/03/14 84 84 83 83 99,000
2016/03/11 83 84 83 84 103,000
2016/03/10 84 84 83 84 42,000
2016/03/09 82 83 81 82 65,000
2016/03/08 83 83 81 82 116,000
2016/03/07 85 85 83 83 113,000
2016/03/04 81 83 80 83 154,000
2016/03/03 79 81 79 81 71,000
2016/03/02 78 79 78 79 83,000
2016/03/01 78 79 76 77 114,000
2016/02/29 79 80 79 79 97,000
2016/02/26 79 79 77 77 33,000
2016/02/25 78 80 78 78 38,000
2016/02/24 77 78 76 78 47,000
2016/02/23 79 80 78 79 41,000
2016/02/22 76 79 76 79 32,000
2016/02/19 78 78 76 77 139,000
2016/02/18 79 81 79 79 108,000
2016/02/17 75 81 75 77 217,000
2016/02/16 76 78 75 75 157,000
2016/02/15 78 79 70 74 183,000
2016/02/12 66 70 66 66 230,000
2016/02/10 76 76 72 72 144,000
2016/02/09 74 74 72 72 116,000
2016/02/08 73 78 73 76 230,000
2016/02/05 80 80 77 78 104,000
2016/02/04 81 82 79 80 72,000
2016/02/03 83 83 80 81 150,000
2016/02/02 85 85 84 84 52,000
2016/02/01 85 86 84 85 177,000
2016/01/29 84 84 82 84 28,000
2016/01/28 83 83 82 82 42,000
2016/01/27 82 83 82 83 37,000
2016/01/26 83 83 81 82 74,000
2016/01/25 83 86 81 85 163,000
2016/01/22 81 82 79 82 100,000
2016/01/21 77 81 76 76 182,000
2016/01/20 84 84 79 79 213,000
2016/01/19 78 86 78 83 489,000
2016/01/18 76 79 75 79 222,000
2016/01/15 83 83 79 80 200,000
2016/01/14 83 83 80 81 331,000
2016/01/13 85 87 84 85 249,000
2016/01/12 88 88 83 83 237,000
2016/01/08 87 88 86 87 124,000
2016/01/07 90 90 87 87 235,000
2016/01/06 92 92 90 91 176,000
2016/01/05 92 93 91 92 110,000
2016/01/04 91 93 91 92 84,000

このページの先頭へ