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
2018/12/28 998 998 960 971 22,300
2018/12/27 962 999 945 999 31,600
2018/12/26 922 938 884 909 39,800
2018/12/25 901 920 855 907 90,800
2018/12/21 936 981 929 976 53,600
2018/12/20 1,030 1,030 923 950 84,300
2018/12/19 1,030 1,071 1,030 1,042 34,700
2018/12/18 1,035 1,074 1,010 1,036 35,700
2018/12/17 1,117 1,121 1,070 1,079 27,300
2018/12/14 1,155 1,155 1,112 1,112 31,000
2018/12/13 1,127 1,148 1,127 1,139 18,000
2018/12/12 1,122 1,138 1,121 1,125 64,200
2018/12/11 1,183 1,193 1,122 1,125 38,300
2018/12/10 1,220 1,220 1,111 1,182 57,600
2018/12/07 1,256 1,273 1,240 1,250 18,800
2018/12/06 1,298 1,298 1,245 1,249 41,300
2018/12/05 1,300 1,307 1,290 1,298 22,900
2018/12/04 1,360 1,375 1,310 1,318 42,800
2018/12/03 1,325 1,361 1,325 1,360 18,700
2018/11/30 1,330 1,330 1,303 1,323 10,800
2018/11/29 1,340 1,340 1,314 1,330 18,400
2018/11/28 1,300 1,320 1,298 1,319 15,300
2018/11/27 1,304 1,311 1,293 1,302 15,400
2018/11/26 1,297 1,311 1,287 1,295 14,500
2018/11/22 1,300 1,315 1,293 1,299 26,600
2018/11/21 1,308 1,330 1,295 1,318 15,400
2018/11/20 1,320 1,338 1,312 1,313 21,500
2018/11/19 1,311 1,353 1,310 1,343 30,200
2018/11/16 1,375 1,384 1,309 1,309 26,600
2018/11/15 1,367 1,387 1,355 1,356 32,500
2018/11/14 1,417 1,421 1,392 1,397 18,300
2018/11/13 1,420 1,424 1,381 1,417 32,500
2018/11/12 1,492 1,497 1,457 1,465 18,400
2018/11/09 1,514 1,516 1,483 1,504 34,000
2018/11/08 1,530 1,540 1,510 1,510 33,300
2018/11/07 1,499 1,522 1,488 1,512 30,600
2018/11/06 1,488 1,500 1,482 1,493 19,100
2018/11/05 1,478 1,507 1,478 1,499 22,400
2018/11/02 1,466 1,497 1,466 1,496 23,500
2018/11/01 1,437 1,489 1,437 1,465 22,800
2018/10/31 1,451 1,467 1,404 1,466 50,500
2018/10/30 1,276 1,369 1,271 1,369 24,000
2018/10/29 1,331 1,343 1,278 1,287 29,700
2018/10/26 1,400 1,409 1,315 1,323 40,900
2018/10/25 1,405 1,422 1,380 1,386 41,000
2018/10/24 1,470 1,475 1,432 1,458 14,200
2018/10/23 1,486 1,500 1,462 1,463 11,300
2018/10/22 1,469 1,510 1,455 1,500 12,800
2018/10/19 1,469 1,492 1,438 1,488 24,700
2018/10/18 1,512 1,538 1,492 1,492 46,100
2018/10/17 1,450 1,472 1,437 1,468 25,300
2018/10/16 1,405 1,431 1,400 1,425 25,500
2018/10/15 1,463 1,463 1,407 1,407 27,400
2018/10/12 1,401 1,475 1,401 1,469 33,700
2018/10/11 1,439 1,454 1,404 1,425 69,600
2018/10/10 1,531 1,531 1,483 1,490 29,000
2018/10/09 1,573 1,575 1,453 1,525 95,900
2018/10/05 1,592 1,623 1,592 1,601 28,400
2018/10/04 1,600 1,631 1,590 1,622 35,900
2018/10/03 1,644 1,644 1,580 1,610 55,600
2018/10/02 1,665 1,665 1,623 1,623 61,400
2018/10/01 1,635 1,672 1,635 1,672 86,300
2018/09/28 1,668 1,668 1,623 1,624 106,500
2018/09/27 1,645 1,681 1,630 1,675 203,200
2018/09/26 1,620 1,660 1,600 1,630 496,900
2018/09/26 1 -> 0.10 分割
2018/09/25 142 142 139 141 774,000
2018/09/21 140 142 140 142 816,000
2018/09/20 141 141 138 140 679,000
2018/09/19 141 142 140 140 773,000
2018/09/18 139 140 136 140 786,000
2018/09/14 135 140 134 139 1,046,000
2018/09/13 133 136 133 135 872,000
2018/09/12 137 137 134 135 1,020,000
2018/09/11 137 138 135 137 913,000
2018/09/10 135 137 135 137 1,037,000
2018/09/07 135 136 133 135 944,000
2018/09/06 139 139 133 136 1,356,000
2018/09/05 141 141 140 140 1,035,000
2018/09/04 141 143 141 142 1,254,000
2018/09/03 144 144 142 142 828,000
2018/08/31 144 145 142 144 1,399,000
2018/08/30 146 147 144 146 1,367,000
2018/08/29 142 146 142 145 1,472,000
2018/08/28 144 146 143 143 1,218,000
2018/08/27 141 144 140 144 1,155,000
2018/08/24 141 142 140 140 954,000
2018/08/23 137 141 137 141 1,276,000
2018/08/22 134 137 133 136 973,000
2018/08/21 134 134 132 133 1,149,000
2018/08/20 133 135 133 134 828,000
2018/08/17 136 136 133 135 957,000
2018/08/16 135 136 131 134 1,449,000
2018/08/15 137 137 134 134 806,000
2018/08/14 134 136 134 134 468,000
2018/08/13 137 138 132 134 1,065,000
2018/08/10 141 141 138 138 1,125,000
2018/08/09 146 146 139 141 3,452,000
2018/08/08 148 154 147 154 3,165,000
2018/08/07 144 145 142 144 1,067,000
2018/08/06 144 144 140 142 899,000
2018/08/03 144 145 141 142 1,038,000
2018/08/02 143 145 142 144 1,396,000
2018/08/01 140 142 139 141 1,144,000
2018/07/31 138 140 138 139 818,000
2018/07/30 142 143 140 140 1,006,000
2018/07/27 144 145 143 143 498,000
2018/07/26 145 145 143 145 859,000
2018/07/25 141 147 141 146 1,697,000
2018/07/24 138 141 138 140 754,000
2018/07/23 136 138 136 137 580,000
2018/07/20 140 141 137 137 986,000
2018/07/19 136 141 136 140 1,184,000
2018/07/18 136 138 136 137 735,000
2018/07/17 138 139 135 136 673,000
2018/07/13 137 139 136 136 842,000
2018/07/12 137 138 134 135 958,000
2018/07/11 139 139 134 137 1,288,000
2018/07/10 137 143 137 140 1,440,000
2018/07/09 135 138 133 136 906,000
2018/07/06 129 136 129 135 1,149,000
2018/07/05 130 131 127 128 1,410,000
2018/07/04 134 134 128 132 1,501,000
2018/07/03 138 139 133 134 1,203,000
2018/07/02 139 143 137 137 1,280,000
2018/06/29 139 140 138 139 671,000
2018/06/28 141 141 138 139 846,000
2018/06/27 142 143 140 141 770,000
2018/06/26 139 143 137 143 782,000
2018/06/25 148 150 138 140 1,545,000
2018/06/22 150 152 148 148 845,000
2018/06/21 155 155 153 153 653,000
2018/06/20 152 154 147 153 1,342,000
2018/06/19 154 157 152 152 894,000
2018/06/18 161 161 154 154 1,226,000
2018/06/15 161 162 159 160 928,000
2018/06/14 164 164 161 161 851,000
2018/06/13 167 167 164 164 875,000
2018/06/12 169 169 167 167 581,000
2018/06/11 171 171 168 169 785,000
2018/06/08 171 172 170 171 527,000
2018/06/07 172 175 171 172 1,091,000
2018/06/06 170 179 167 170 3,826,000
2018/06/05 173 174 169 170 974,000
2018/06/04 170 176 170 173 1,413,000
2018/06/01 169 170 169 169 479,000
2018/05/31 170 172 168 170 671,000
2018/05/30 170 170 168 168 825,000
2018/05/29 177 177 172 173 788,000
2018/05/28 178 179 176 177 507,000
2018/05/25 181 183 177 178 1,154,000
2018/05/24 184 184 181 183 1,041,000
2018/05/23 189 189 184 184 1,278,000
2018/05/22 189 190 187 189 1,280,000
2018/05/21 184 191 183 189 2,192,000
2018/05/18 181 187 180 182 2,138,000
2018/05/17 176 181 176 180 1,577,000
2018/05/16 177 180 175 175 1,172,000
2018/05/15 183 185 178 180 2,495,000
2018/05/14 175 184 171 183 6,787,000
2018/05/11 162 162 157 160 825,000
2018/05/10 162 162 161 161 347,000
2018/05/09 159 163 158 160 657,000
2018/05/08 157 160 157 159 517,000
2018/05/07 160 160 158 159 597,000
2018/05/02 153 156 153 156 373,000
2018/05/01 154 155 151 153 560,000
2018/04/27 157 158 154 154 631,000
2018/04/26 161 162 157 158 482,000
2018/04/25 162 162 160 160 420,000
2018/04/24 162 164 161 163 478,000
2018/04/23 158 162 157 162 739,000
2018/04/20 156 159 156 158 477,000
2018/04/19 157 157 154 156 437,000
2018/04/18 153 156 152 155 531,000
2018/04/17 156 156 150 153 816,000
2018/04/16 158 159 154 155 633,000
2018/04/13 156 158 155 157 428,000
2018/04/12 153 156 152 156 385,000
2018/04/11 156 158 153 154 592,000
2018/04/10 152 157 150 157 751,000
2018/04/09 152 154 151 154 470,000
2018/04/06 154 154 152 152 431,000
2018/04/05 157 157 153 155 533,000
2018/04/04 158 158 154 156 627,000
2018/04/03 157 159 156 157 567,000
2018/04/02 161 162 159 161 529,000
2018/03/30 159 160 158 159 678,000
2018/03/29 162 162 156 157 838,000
2018/03/28 157 162 156 160 978,000
2018/03/27 153 158 153 158 697,000
2018/03/26 153 155 149 152 1,417,000
2018/03/23 161 161 153 156 998,000
2018/03/22 165 166 163 164 338,000
2018/03/20 163 167 162 165 706,000
2018/03/19 170 171 166 167 730,000
2018/03/16 175 175 170 170 460,000
2018/03/15 175 176 173 175 395,000
2018/03/14 173 175 173 175 365,000
2018/03/13 174 176 172 175 648,000
2018/03/12 173 175 171 174 583,000
2018/03/09 173 173 170 171 533,000
2018/03/08 170 173 168 172 886,000
2018/03/07 170 172 168 169 690,000
2018/03/06 169 174 168 172 763,000
2018/03/05 173 173 163 165 1,430,000
2018/03/02 169 174 168 173 1,235,000
2018/03/01 179 179 175 176 983,000
2018/02/28 179 182 179 181 728,000
2018/02/27 182 182 179 180 559,000
2018/02/26 182 183 180 180 767,000
2018/02/23 181 181 178 180 1,003,000
2018/02/22 184 184 181 182 731,000
2018/02/21 181 186 179 185 1,487,000
2018/02/20 181 183 179 182 1,031,000
2018/02/19 174 182 174 181 1,537,000
2018/02/16 172 176 171 174 1,747,000
2018/02/15 168 174 164 171 1,946,000
2018/02/14 174 177 165 165 3,438,000
2018/02/13 185 186 176 176 1,705,000
2018/02/09 177 186 176 181 2,518,000
2018/02/08 191 193 187 192 2,024,000
2018/02/07 195 196 186 188 1,992,000
2018/02/06 188 189 175 181 3,604,000
2018/02/05 193 199 193 197 2,354,000
2018/02/02 205 205 198 201 2,994,000
2018/02/01 206 209 203 207 2,378,000
2018/01/31 215 220 203 204 7,682,000
2018/01/30 217 221 205 213 6,726,000
2018/01/29 206 220 204 218 6,746,000
2018/01/26 206 211 202 207 2,765,000
2018/01/25 203 208 200 206 2,898,000
2018/01/24 210 211 201 204 5,644,000
2018/01/23 210 216 206 213 7,437,000
2018/01/22 207 224 204 214 20,139,000
2018/01/19 198 208 192 205 11,326,000
2018/01/18 197 220 192 194 41,626,000
2018/01/17 179 196 174 190 11,289,000
2018/01/16 184 185 177 180 4,126,000
2018/01/15 180 186 178 181 6,806,000
2018/01/12 172 176 167 176 7,998,000
2018/01/11 157 166 157 165 7,979,000
2018/01/10 152 155 152 154 1,019,000
2018/01/09 152 154 151 153 1,172,000
2018/01/05 152 152 150 152 844,000
2018/01/04 151 152 151 151 734,000

このページの先頭へ