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
2019/12/30 1,365 1,384 1,361 1,383 10,500
2019/12/27 1,353 1,369 1,352 1,362 13,500
2019/12/26 1,335 1,353 1,329 1,353 28,900
2019/12/25 1,342 1,342 1,310 1,340 17,200
2019/12/24 1,338 1,345 1,319 1,330 9,600
2019/12/23 1,372 1,372 1,335 1,338 12,200
2019/12/20 1,386 1,390 1,358 1,363 18,200
2019/12/19 1,381 1,389 1,375 1,381 6,000
2019/12/18 1,402 1,410 1,363 1,374 11,300
2019/12/17 1,400 1,410 1,387 1,406 10,100
2019/12/16 1,429 1,431 1,391 1,391 13,400
2019/12/13 1,431 1,437 1,414 1,417 50,100
2019/12/12 1,413 1,420 1,397 1,413 13,000
2019/12/11 1,427 1,427 1,390 1,396 36,000
2019/12/10 1,388 1,422 1,387 1,418 65,500
2019/12/09 1,385 1,389 1,377 1,389 11,900
2019/12/06 1,368 1,372 1,364 1,364 9,100
2019/12/05 1,358 1,373 1,358 1,368 15,500
2019/12/04 1,354 1,354 1,332 1,342 12,200
2019/12/03 1,362 1,367 1,337 1,354 17,300
2019/12/02 1,340 1,374 1,337 1,366 29,800
2019/11/29 1,333 1,351 1,333 1,339 14,700
2019/11/28 1,335 1,338 1,313 1,326 32,100
2019/11/27 1,345 1,345 1,331 1,332 10,500
2019/11/26 1,345 1,368 1,345 1,345 8,200
2019/11/25 1,334 1,352 1,334 1,352 8,400
2019/11/22 1,321 1,337 1,320 1,332 7,500
2019/11/21 1,342 1,343 1,302 1,317 15,800
2019/11/20 1,368 1,370 1,338 1,339 13,200
2019/11/19 1,388 1,389 1,374 1,377 21,700
2019/11/18 1,344 1,388 1,344 1,388 43,300
2019/11/15 1,302 1,341 1,302 1,341 28,200
2019/11/14 1,334 1,339 1,302 1,316 36,200
2019/11/13 1,332 1,348 1,316 1,332 24,300
2019/11/12 1,309 1,341 1,309 1,328 38,000
2019/11/11 1,360 1,361 1,309 1,309 63,100
2019/11/08 1,216 1,259 1,216 1,259 38,300
2019/11/07 1,211 1,230 1,206 1,225 21,300
2019/11/06 1,218 1,218 1,205 1,213 8,900
2019/11/05 1,223 1,223 1,200 1,208 26,100
2019/11/01 1,186 1,187 1,180 1,181 19,200
2019/10/31 1,197 1,208 1,190 1,198 14,800
2019/10/30 1,182 1,217 1,182 1,195 38,700
2019/10/29 1,172 1,200 1,172 1,195 25,200
2019/10/28 1,150 1,170 1,150 1,169 11,300
2019/10/25 1,161 1,162 1,147 1,150 14,000
2019/10/24 1,161 1,165 1,138 1,161 19,800
2019/10/23 1,128 1,162 1,127 1,156 15,100
2019/10/21 1,124 1,135 1,116 1,125 14,800
2019/10/18 1,125 1,133 1,116 1,126 7,700
2019/10/17 1,105 1,139 1,102 1,125 8,300
2019/10/16 1,125 1,139 1,118 1,122 9,400
2019/10/15 1,140 1,151 1,098 1,120 26,100
2019/10/11 1,127 1,129 1,115 1,129 6,800
2019/10/10 1,127 1,127 1,121 1,125 2,900
2019/10/09 1,129 1,129 1,114 1,125 7,000
2019/10/08 1,126 1,140 1,122 1,134 10,800
2019/10/07 1,122 1,138 1,106 1,124 13,700
2019/10/04 1,114 1,116 1,103 1,112 5,800
2019/10/03 1,100 1,103 1,083 1,103 8,200
2019/10/02 1,134 1,135 1,111 1,116 6,400
2019/10/01 1,103 1,144 1,099 1,136 7,300
2019/09/30 1,093 1,120 1,090 1,092 8,800
2019/09/27 1,101 1,131 1,101 1,110 16,700
2019/09/26 1,127 1,139 1,125 1,131 16,900
2019/09/25 1,108 1,131 1,103 1,127 6,500
2019/09/24 1,138 1,148 1,130 1,138 7,600
2019/09/20 1,144 1,146 1,131 1,138 6,500
2019/09/19 1,132 1,148 1,132 1,146 8,000
2019/09/18 1,159 1,159 1,130 1,132 9,800
2019/09/17 1,133 1,168 1,120 1,158 14,100
2019/09/13 1,135 1,146 1,125 1,125 22,800
2019/09/12 1,125 1,134 1,113 1,124 9,800
2019/09/11 1,099 1,132 1,099 1,125 7,400
2019/09/10 1,097 1,132 1,097 1,115 7,600
2019/09/09 1,072 1,100 1,072 1,087 9,900
2019/09/06 1,062 1,075 1,055 1,064 5,100
2019/09/05 1,047 1,065 1,047 1,062 13,600
2019/09/04 1,044 1,044 1,025 1,031 7,100
2019/09/03 1,046 1,071 1,046 1,055 3,700
2019/09/02 1,060 1,063 1,047 1,047 2,400
2019/08/30 1,022 1,060 1,018 1,060 8,900
2019/08/29 1,001 1,020 999 1,019 9,600
2019/08/28 1,022 1,029 1,000 1,000 10,900
2019/08/27 1,016 1,037 1,016 1,025 5,400
2019/08/26 1,010 1,020 1,006 1,013 11,900
2019/08/23 1,053 1,064 1,049 1,053 6,700
2019/08/22 1,054 1,070 1,049 1,050 8,600
2019/08/21 1,050 1,062 1,045 1,059 6,300
2019/08/20 1,057 1,071 1,049 1,069 5,700
2019/08/19 1,052 1,062 1,051 1,056 6,500
2019/08/16 1,043 1,045 1,036 1,040 7,500
2019/08/15 1,045 1,056 1,029 1,043 12,100
2019/08/14 1,087 1,092 1,059 1,071 18,100
2019/08/13 1,103 1,103 1,052 1,071 22,000
2019/08/09 1,180 1,180 1,095 1,107 29,100
2019/08/08 1,054 1,101 1,037 1,076 16,600
2019/08/07 1,067 1,088 1,049 1,064 13,100
2019/08/06 1,009 1,075 1,009 1,063 26,600
2019/08/05 1,136 1,136 1,085 1,099 19,400
2019/08/02 1,164 1,164 1,116 1,138 28,900
2019/08/01 1,176 1,176 1,161 1,167 9,800
2019/07/31 1,192 1,192 1,180 1,181 8,400
2019/07/30 1,194 1,202 1,185 1,190 8,800
2019/07/29 1,208 1,208 1,192 1,196 5,800
2019/07/26 1,214 1,216 1,188 1,212 23,000
2019/07/25 1,205 1,220 1,205 1,214 15,800
2019/07/24 1,199 1,210 1,198 1,200 15,700
2019/07/23 1,175 1,203 1,175 1,195 16,200
2019/07/22 1,183 1,197 1,183 1,188 9,800
2019/07/19 1,163 1,188 1,162 1,182 10,300
2019/07/18 1,181 1,193 1,151 1,151 19,700
2019/07/17 1,180 1,204 1,180 1,186 12,100
2019/07/16 1,214 1,214 1,186 1,198 11,800
2019/07/12 1,219 1,219 1,191 1,206 10,800
2019/07/11 1,192 1,220 1,185 1,211 11,300
2019/07/10 1,200 1,208 1,185 1,190 14,100
2019/07/09 1,216 1,224 1,202 1,205 11,400
2019/07/08 1,230 1,243 1,217 1,224 15,300
2019/07/05 1,231 1,248 1,220 1,233 38,700
2019/07/04 1,185 1,225 1,182 1,218 26,400
2019/07/03 1,171 1,185 1,158 1,182 8,100
2019/07/02 1,162 1,182 1,156 1,176 12,000
2019/07/01 1,139 1,171 1,139 1,164 16,300
2019/06/28 1,127 1,138 1,124 1,131 21,000
2019/06/27 1,119 1,132 1,117 1,130 17,000
2019/06/26 1,117 1,129 1,110 1,114 13,300
2019/06/25 1,121 1,131 1,100 1,114 17,400
2019/06/24 1,097 1,121 1,093 1,110 15,600
2019/06/21 1,099 1,112 1,095 1,097 14,200
2019/06/20 1,093 1,120 1,075 1,104 15,300
2019/06/19 1,069 1,115 1,069 1,093 21,500
2019/06/18 1,095 1,099 1,055 1,060 13,300
2019/06/17 1,095 1,105 1,084 1,095 16,900
2019/06/14 1,085 1,104 1,085 1,101 11,600
2019/06/13 1,113 1,114 1,070 1,080 30,600
2019/06/12 1,125 1,127 1,113 1,113 8,300
2019/06/11 1,131 1,132 1,120 1,131 17,900
2019/06/10 1,137 1,138 1,121 1,131 12,500
2019/06/07 1,120 1,125 1,102 1,119 7,700
2019/06/06 1,119 1,127 1,110 1,110 11,900
2019/06/05 1,114 1,135 1,112 1,130 21,900
2019/06/04 1,091 1,111 1,081 1,104 18,400
2019/06/03 1,103 1,123 1,086 1,092 20,100
2019/05/31 1,135 1,136 1,089 1,119 23,500
2019/05/30 1,065 1,119 1,065 1,119 24,800
2019/05/29 1,075 1,080 1,054 1,071 12,300
2019/05/28 1,081 1,100 1,081 1,095 11,100
2019/05/27 1,070 1,103 1,070 1,095 9,100
2019/05/24 1,043 1,080 1,035 1,075 15,000
2019/05/23 1,100 1,100 1,060 1,061 12,000
2019/05/22 1,105 1,123 1,089 1,103 14,500
2019/05/21 1,102 1,106 1,080 1,094 21,000
2019/05/20 1,117 1,122 1,098 1,108 13,400
2019/05/17 1,136 1,139 1,118 1,129 22,200
2019/05/16 1,147 1,164 1,107 1,131 52,100
2019/05/15 1,068 1,164 1,061 1,111 76,600
2019/05/14 1,033 1,049 1,002 1,018 47,600
2019/05/13 1,097 1,097 1,050 1,056 16,800
2019/05/10 1,066 1,102 1,066 1,095 23,800
2019/05/09 1,111 1,111 1,071 1,076 27,100
2019/05/08 1,154 1,154 1,106 1,117 29,600
2019/05/07 1,195 1,195 1,153 1,166 23,000
2019/04/26 1,192 1,200 1,182 1,184 19,900
2019/04/25 1,191 1,191 1,164 1,190 16,500
2019/04/24 1,190 1,198 1,178 1,191 11,500
2019/04/23 1,190 1,195 1,170 1,190 28,400
2019/04/22 1,208 1,233 1,186 1,192 42,700
2019/04/19 1,196 1,213 1,185 1,211 22,800
2019/04/18 1,208 1,211 1,162 1,200 30,200
2019/04/17 1,209 1,216 1,192 1,203 14,700
2019/04/16 1,214 1,222 1,202 1,203 21,500
2019/04/15 1,189 1,215 1,189 1,212 23,300
2019/04/12 1,185 1,186 1,167 1,171 7,900
2019/04/11 1,187 1,194 1,168 1,181 13,100
2019/04/10 1,201 1,206 1,186 1,193 22,100
2019/04/09 1,219 1,219 1,201 1,207 13,800
2019/04/08 1,229 1,229 1,195 1,219 13,500
2019/04/05 1,222 1,222 1,206 1,221 18,800
2019/04/04 1,217 1,230 1,200 1,204 30,800
2019/04/03 1,174 1,210 1,174 1,210 16,800
2019/04/02 1,185 1,189 1,166 1,180 24,700
2019/04/01 1,178 1,189 1,165 1,165 30,400
2019/03/29 1,174 1,175 1,158 1,167 20,700
2019/03/28 1,186 1,200 1,161 1,168 42,100
2019/03/27 1,193 1,216 1,177 1,216 40,000
2019/03/26 1,177 1,207 1,155 1,189 60,000
2019/03/25 1,175 1,197 1,152 1,169 68,900
2019/03/22 1,105 1,147 1,105 1,145 30,700
2019/03/20 1,100 1,108 1,093 1,100 9,800
2019/03/19 1,098 1,098 1,063 1,092 12,100
2019/03/18 1,087 1,089 1,067 1,088 16,100
2019/03/15 1,095 1,110 1,040 1,084 16,700
2019/03/14 1,105 1,105 1,068 1,082 16,400
2019/03/13 1,129 1,137 1,096 1,103 11,500
2019/03/12 1,121 1,144 1,121 1,138 15,600
2019/03/11 1,093 1,109 1,070 1,105 12,900
2019/03/08 1,127 1,130 1,068 1,077 43,700
2019/03/07 1,173 1,174 1,142 1,155 16,800
2019/03/06 1,183 1,185 1,171 1,185 10,400
2019/03/05 1,196 1,196 1,163 1,189 17,300
2019/03/04 1,191 1,212 1,189 1,196 10,100
2019/03/01 1,181 1,201 1,157 1,191 32,900
2019/02/28 1,189 1,189 1,173 1,179 16,600
2019/02/27 1,208 1,208 1,190 1,201 12,900
2019/02/26 1,233 1,233 1,186 1,202 28,200
2019/02/25 1,213 1,232 1,213 1,222 14,200
2019/02/22 1,230 1,231 1,195 1,213 32,700
2019/02/21 1,235 1,244 1,227 1,243 13,300
2019/02/20 1,252 1,259 1,239 1,248 7,900
2019/02/19 1,250 1,274 1,245 1,251 32,200
2019/02/18 1,238 1,256 1,226 1,243 26,500
2019/02/15 1,214 1,225 1,191 1,214 20,500
2019/02/14 1,215 1,228 1,210 1,219 24,700
2019/02/13 1,222 1,235 1,212 1,222 27,400
2019/02/12 1,211 1,222 1,195 1,213 77,200
2019/02/08 1,304 1,336 1,170 1,211 294,000
2019/02/07 1,086 1,130 1,086 1,114 53,900
2019/02/06 1,079 1,099 1,064 1,099 22,100
2019/02/05 1,050 1,069 1,041 1,062 19,400
2019/02/04 1,018 1,050 1,012 1,038 27,100
2019/02/01 1,013 1,013 998 1,002 23,000
2019/01/31 1,024 1,038 1,010 1,018 21,500
2019/01/30 1,025 1,025 1,005 1,005 19,800
2019/01/29 1,013 1,037 1,003 1,025 24,800
2019/01/28 1,044 1,055 1,013 1,013 19,300
2019/01/25 1,013 1,054 1,013 1,042 28,700
2019/01/24 1,008 1,020 999 1,014 9,900
2019/01/23 1,013 1,017 1,002 1,008 11,000
2019/01/22 1,030 1,030 1,010 1,029 12,300
2019/01/21 1,028 1,043 1,021 1,023 20,200
2019/01/18 1,019 1,041 1,005 1,014 31,400
2019/01/17 1,018 1,035 998 1,003 25,700
2019/01/16 1,052 1,056 1,000 1,006 28,200
2019/01/15 1,019 1,060 1,018 1,051 43,700
2019/01/11 1,018 1,024 1,005 1,019 11,500
2019/01/10 1,022 1,027 990 1,006 19,000
2019/01/09 1,050 1,051 1,010 1,017 27,700
2019/01/08 1,024 1,047 1,016 1,030 20,000
2019/01/07 977 1,015 971 1,009 26,000
2019/01/04 950 950 903 931 22,100

このページの先頭へ