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
2017/12/29 148 150 148 149 823,000
2017/12/28 149 150 148 148 632,000
2017/12/27 147 150 147 150 772,000
2017/12/26 148 149 147 148 1,069,000
2017/12/25 150 150 148 148 1,460,000
2017/12/22 151 151 150 151 1,149,000
2017/12/21 150 151 149 150 936,000
2017/12/20 148 150 148 149 825,000
2017/12/19 151 151 148 149 1,160,000
2017/12/18 154 155 151 151 1,332,000
2017/12/15 156 156 153 155 1,125,000
2017/12/14 154 156 152 156 1,670,000
2017/12/13 153 154 151 152 1,392,000
2017/12/12 154 155 153 154 1,053,000
2017/12/11 150 153 149 153 1,127,000
2017/12/08 152 156 149 150 2,678,000
2017/12/07 150 150 149 149 868,000
2017/12/06 148 148 146 147 945,000
2017/12/05 150 150 146 148 1,167,000
2017/12/04 151 151 149 149 976,000
2017/12/01 153 153 151 152 942,000
2017/11/30 154 154 151 151 902,000
2017/11/29 154 155 153 154 910,000
2017/11/28 157 157 153 154 1,458,000
2017/11/27 157 158 154 156 1,593,000
2017/11/24 154 156 153 154 1,265,000
2017/11/22 152 153 151 153 1,020,000
2017/11/21 151 152 150 152 836,000
2017/11/20 148 150 148 150 755,000
2017/11/17 148 149 147 149 893,000
2017/11/16 144 147 143 146 937,000
2017/11/15 148 148 142 144 1,364,000
2017/11/14 150 150 147 148 1,167,000
2017/11/13 149 150 146 150 867,000
2017/11/10 150 153 148 151 1,482,000
2017/11/09 154 155 151 152 1,261,000
2017/11/08 151 153 150 153 946,000
2017/11/07 149 152 148 152 942,000
2017/11/06 151 151 149 149 697,000
2017/11/02 154 154 149 149 1,429,000
2017/11/01 158 161 151 154 4,932,000
2017/10/31 144 148 144 147 640,000
2017/10/30 149 150 143 146 1,570,000
2017/10/27 149 151 148 149 901,000
2017/10/26 148 150 147 150 614,000
2017/10/25 151 151 148 148 729,000
2017/10/24 151 152 150 150 621,000
2017/10/23 149 153 149 153 831,000
2017/10/20 148 149 148 149 452,000
2017/10/19 151 151 149 150 632,000
2017/10/18 148 151 147 150 722,000
2017/10/17 150 151 148 148 548,000
2017/10/16 151 151 149 150 459,000
2017/10/13 151 152 149 150 605,000
2017/10/12 151 153 150 151 795,000
2017/10/11 152 153 149 150 579,000
2017/10/10 153 154 152 152 417,000
2017/10/06 154 154 150 152 717,000
2017/10/05 156 156 153 153 671,000
2017/10/04 156 157 152 156 2,184,000
2017/10/03 155 157 154 157 1,788,000
2017/10/02 154 155 148 153 1,887,000
2017/09/29 149 152 148 151 1,487,000
2017/09/28 144 149 144 149 1,419,000
2017/09/27 140 144 140 142 707,000
2017/09/26 140 141 139 140 221,000
2017/09/25 139 142 138 141 414,000
2017/09/22 139 139 137 138 457,000
2017/09/21 140 142 140 141 443,000
2017/09/20 140 141 139 140 325,000
2017/09/19 139 142 139 141 593,000
2017/09/15 135 138 135 138 398,000
2017/09/14 140 140 136 136 454,000
2017/09/13 140 141 137 139 623,000
2017/09/12 135 140 134 138 1,208,000
2017/09/11 134 135 132 133 271,000
2017/09/08 133 136 132 132 592,000
2017/09/07 134 137 133 134 614,000
2017/09/06 132 136 131 135 696,000
2017/09/05 140 141 133 134 1,412,000
2017/09/04 142 142 139 139 661,000
2017/09/01 143 144 142 142 330,000
2017/08/31 144 144 142 143 410,000
2017/08/30 144 145 143 143 232,000
2017/08/29 143 144 142 144 465,000
2017/08/28 143 144 141 143 415,000
2017/08/25 141 144 141 143 571,000
2017/08/24 142 142 140 141 595,000
2017/08/23 146 146 141 142 681,000
2017/08/22 140 146 140 144 826,000
2017/08/21 142 142 140 141 529,000
2017/08/18 140 143 140 143 542,000
2017/08/17 145 147 142 143 981,000
2017/08/16 144 146 142 145 1,105,000
2017/08/15 142 142 140 141 507,000
2017/08/14 138 141 137 141 627,000
2017/08/10 140 143 139 140 2,295,000
2017/08/09 148 155 146 153 3,509,000
2017/08/08 145 148 144 147 1,054,000
2017/08/07 145 146 143 144 734,000
2017/08/04 139 144 137 143 1,290,000
2017/08/03 144 144 139 140 796,000
2017/08/02 144 151 142 144 2,776,000
2017/08/01 146 146 139 139 1,523,000
2017/07/31 149 149 144 145 1,223,000
2017/07/28 154 154 147 150 1,147,000
2017/07/27 154 154 152 154 1,433,000
2017/07/26 159 160 154 156 1,632,000
2017/07/25 153 159 152 158 2,462,000
2017/07/24 153 154 150 154 1,032,000
2017/07/21 153 155 151 154 2,474,000
2017/07/20 151 161 151 156 4,775,000
2017/07/19 142 163 141 152 16,392,000
2017/07/18 147 148 138 139 6,878,000
2017/07/14 167 172 146 150 21,478,000
2017/07/13 163 206 154 170 180,039,000
2017/07/12 158 168 158 168 13,733,000
2017/07/11 116 120 116 118 1,072,000
2017/07/10 118 118 116 116 457,000
2017/07/07 115 118 114 118 965,000
2017/07/06 115 116 114 114 560,000
2017/07/05 115 115 113 115 897,000
2017/07/04 118 118 114 114 811,000
2017/07/03 117 117 115 117 940,000
2017/06/30 117 118 116 117 991,000
2017/06/29 119 120 118 119 1,023,000
2017/06/28 123 123 117 119 1,853,000
2017/06/27 118 123 117 123 1,956,000
2017/06/26 113 120 113 118 2,946,000
2017/06/23 117 118 113 115 1,866,000
2017/06/22 117 118 116 117 1,064,000
2017/06/21 115 120 114 117 3,434,000
2017/06/20 114 118 113 117 5,242,000
2017/06/19 120 120 114 114 5,987,000
2017/06/16 125 128 112 121 26,223,000
2017/06/15 160 167 120 127 72,618,000
2017/06/14 87 117 87 117 13,497,000
2017/06/13 86 87 86 87 271,000
2017/06/12 87 87 84 86 539,000
2017/06/09 87 87 86 87 129,000
2017/06/08 88 88 87 87 227,000
2017/06/07 87 88 86 88 172,000
2017/06/06 88 89 87 88 367,000
2017/06/05 89 89 87 88 304,000
2017/06/02 87 89 87 89 280,000
2017/06/01 87 88 86 87 377,000
2017/05/31 86 87 86 86 219,000
2017/05/30 87 87 86 87 234,000
2017/05/29 88 88 87 88 199,000
2017/05/26 87 88 87 87 276,000
2017/05/25 87 88 87 87 537,000
2017/05/24 86 87 86 87 419,000
2017/05/23 86 87 85 86 354,000
2017/05/22 84 85 84 85 279,000
2017/05/19 85 85 83 85 472,000
2017/05/18 84 85 83 83 274,000
2017/05/17 88 88 86 86 469,000
2017/05/16 87 87 85 86 228,000
2017/05/15 86 88 85 87 485,000
2017/05/12 83 87 83 86 633,000
2017/05/11 88 88 83 84 625,000
2017/05/10 87 87 85 86 201,000
2017/05/09 86 87 85 86 167,000
2017/05/08 84 86 84 85 414,000
2017/05/02 81 84 81 83 532,000
2017/05/01 80 81 79 81 277,000
2017/04/28 79 80 79 79 122,000
2017/04/27 81 81 80 80 58,000
2017/04/26 81 81 80 80 205,000
2017/04/25 80 81 79 79 430,000
2017/04/24 81 82 80 80 335,000
2017/04/21 80 83 80 81 290,000
2017/04/20 80 80 78 79 185,000
2017/04/19 79 79 78 79 73,000
2017/04/18 81 81 78 79 458,000
2017/04/17 78 79 76 79 305,000
2017/04/14 77 78 76 77 181,000
2017/04/13 77 78 76 76 351,000
2017/04/12 78 79 76 78 516,000
2017/04/11 78 79 77 78 455,000
2017/04/10 81 81 79 80 603,000
2017/04/07 86 87 80 80 1,125,000
2017/04/06 86 87 85 85 345,000
2017/04/05 88 88 86 86 207,000
2017/04/04 91 91 85 86 914,000
2017/04/03 92 92 91 91 149,000
2017/03/31 93 94 92 92 145,000
2017/03/30 94 94 92 92 96,000
2017/03/29 93 94 93 93 172,000
2017/03/28 92 93 91 93 155,000
2017/03/27 92 93 91 91 172,000
2017/03/24 92 93 92 92 190,000
2017/03/23 92 93 91 92 374,000
2017/03/22 93 93 92 92 511,000
2017/03/21 95 95 94 94 169,000
2017/03/17 94 95 94 95 142,000
2017/03/16 93 95 93 95 310,000
2017/03/15 96 96 93 93 661,000
2017/03/14 95 96 95 96 410,000
2017/03/13 95 97 95 95 310,000
2017/03/10 93 101 93 95 3,342,000
2017/03/09 94 94 92 93 269,000
2017/03/08 94 94 93 94 155,000
2017/03/07 94 94 93 94 199,000
2017/03/06 95 95 94 94 158,000
2017/03/03 95 95 94 94 162,000
2017/03/02 94 96 94 95 336,000
2017/03/01 93 94 92 93 359,000
2017/02/28 93 94 93 93 270,000
2017/02/27 95 95 93 93 260,000
2017/02/24 95 95 94 95 149,000
2017/02/23 95 95 94 95 212,000
2017/02/22 96 96 95 95 229,000
2017/02/21 95 96 94 94 405,000
2017/02/20 96 96 95 95 273,000
2017/02/17 98 98 96 96 277,000
2017/02/16 97 98 96 98 381,000
2017/02/15 98 99 97 98 492,000
2017/02/14 94 99 94 97 724,000
2017/02/13 95 95 94 94 242,000
2017/02/10 93 96 92 95 1,271,000
2017/02/09 99 100 99 100 308,000
2017/02/08 98 100 98 100 161,000
2017/02/07 99 100 98 99 223,000
2017/02/06 99 100 99 100 224,000
2017/02/03 100 101 99 100 199,000
2017/02/02 100 101 100 100 225,000
2017/02/01 100 101 100 101 220,000
2017/01/31 101 102 101 101 289,000
2017/01/30 101 102 101 102 105,000
2017/01/27 102 103 100 101 477,000
2017/01/26 101 102 101 101 161,000
2017/01/25 99 102 99 101 484,000
2017/01/24 101 101 97 99 967,000
2017/01/23 102 102 100 101 548,000
2017/01/20 102 103 101 102 569,000
2017/01/19 102 103 102 103 290,000
2017/01/18 102 102 101 101 439,000
2017/01/17 103 104 102 102 516,000
2017/01/16 104 105 103 103 451,000
2017/01/13 103 106 103 103 838,000
2017/01/12 105 106 103 103 1,086,000
2017/01/11 101 108 101 106 3,451,000
2017/01/10 100 101 99 100 606,000
2017/01/06 102 104 101 101 673,000
2017/01/05 103 103 101 101 695,000
2017/01/04 100 103 100 102 1,008,000

このページの先頭へ