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
2020/12/30 894 905 894 901 3,000
2020/12/29 901 905 893 893 8,400
2020/12/28 884 895 884 886 15,100
2020/12/25 922 922 909 911 3,600
2020/12/24 909 922 909 916 13,200
2020/12/23 938 938 908 924 6,400
2020/12/22 935 935 920 929 5,200
2020/12/21 930 943 930 937 11,700
2020/12/18 928 950 928 941 8,800
2020/12/17 935 950 935 943 7,900
2020/12/16 949 950 935 950 14,000
2020/12/15 941 949 935 948 8,900
2020/12/14 948 957 937 945 10,500
2020/12/11 933 950 933 949 9,400
2020/12/10 939 939 926 938 8,200
2020/12/09 931 947 930 935 3,300
2020/12/08 941 944 921 931 15,300
2020/12/07 957 964 932 956 17,700
2020/12/04 947 947 933 942 6,800
2020/12/03 934 948 934 947 5,900
2020/12/02 922 935 922 933 4,300
2020/12/01 930 930 915 918 3,600
2020/11/30 929 929 915 915 1,900
2020/11/27 937 939 928 939 7,600
2020/11/26 906 945 906 924 5,000
2020/11/25 935 938 926 929 3,700
2020/11/24 917 927 917 920 4,800
2020/11/20 914 914 903 903 4,300
2020/11/19 914 926 914 916 3,900
2020/11/18 944 948 927 927 9,600
2020/11/17 944 951 944 949 3,000
2020/11/16 940 956 940 944 7,500
2020/11/13 990 990 933 933 8,600
2020/11/12 990 1,009 989 1,004 15,800
2020/11/11 970 985 951 985 18,200
2020/11/10 970 979 949 965 7,200
2020/11/09 971 976 971 974 4,400
2020/11/06 972 979 958 979 5,000
2020/11/05 989 989 950 973 10,600
2020/11/04 948 980 937 980 3,300
2020/11/02 927 940 927 939 3,400
2020/10/30 936 936 923 923 2,200
2020/10/29 936 938 936 936 1,600
2020/10/28 947 947 931 937 2,300
2020/10/27 924 932 923 932 2,400
2020/10/26 955 960 928 928 8,900
2020/10/23 960 970 955 955 1,100
2020/10/22 985 989 956 959 3,600
2020/10/21 957 988 954 978 1,400
2020/10/20 953 976 953 957 4,400
2020/10/19 994 994 982 983 1,500
2020/10/16 970 994 970 994 3,000
2020/10/15 967 975 967 969 1,400
2020/10/14 953 984 953 972 7,500
2020/10/13 960 970 946 952 6,200
2020/10/12 999 999 945 945 7,600
2020/10/09 991 998 985 991 1,200
2020/10/08 1,000 1,000 987 991 3,000
2020/10/07 986 1,000 986 997 5,000
2020/10/06 995 997 991 997 3,500
2020/10/05 985 996 982 994 15,300
2020/10/02 995 995 962 962 9,300
2020/09/30 993 1,001 990 991 5,700
2020/09/29 953 999 953 992 6,200
2020/09/28 947 951 935 951 8,800
2020/09/25 940 944 933 941 3,500
2020/09/24 939 939 931 936 2,300
2020/09/23 935 939 933 939 2,800
2020/09/18 938 940 930 938 5,000
2020/09/17 937 937 931 937 2,100
2020/09/16 926 936 917 936 3,100
2020/09/15 920 937 920 926 3,100
2020/09/14 936 936 920 934 8,900
2020/09/11 930 936 925 936 7,300
2020/09/10 936 939 924 930 5,900
2020/09/09 917 929 913 929 6,100
2020/09/08 920 932 913 928 9,800
2020/09/07 916 920 906 920 13,500
2020/09/04 911 911 906 910 2,700
2020/09/03 920 920 906 911 6,000
2020/09/02 910 917 908 914 4,400
2020/09/01 905 909 900 905 2,400
2020/08/31 888 909 888 902 2,500
2020/08/28 907 908 901 903 3,900
2020/08/27 906 911 893 911 3,200
2020/08/26 913 913 906 906 1,600
2020/08/25 901 913 892 913 6,200
2020/08/24 900 900 886 891 7,700
2020/08/21 905 906 900 900 1,200
2020/08/20 906 918 894 899 2,200
2020/08/19 894 906 894 906 2,400
2020/08/18 901 901 887 889 4,600
2020/08/17 920 920 900 902 5,900
2020/08/14 931 943 921 921 5,600
2020/08/13 943 943 927 942 9,400
2020/08/12 920 935 915 928 8,500
2020/08/11 925 925 912 920 8,700
2020/08/07 891 926 883 925 21,300
2020/08/06 927 929 914 928 2,700
2020/08/05 939 939 919 928 9,600
2020/08/04 910 926 910 926 3,500
2020/08/03 895 901 893 901 3,000
2020/07/31 903 919 891 895 9,700
2020/07/30 911 930 894 903 9,700
2020/07/29 909 927 909 921 3,900
2020/07/28 920 938 920 921 8,300
2020/07/27 900 936 900 936 7,700
2020/07/22 934 946 915 915 5,100
2020/07/21 918 934 903 934 7,000
2020/07/20 902 925 902 919 2,900
2020/07/17 924 924 915 915 3,400
2020/07/16 911 923 911 919 2,500
2020/07/15 904 934 904 911 4,600
2020/07/14 902 919 892 919 4,100
2020/07/13 892 897 889 896 5,300
2020/07/10 944 944 877 877 7,100
2020/07/09 945 945 906 917 7,700
2020/07/08 950 954 940 945 5,300
2020/07/07 954 961 944 951 9,300
2020/07/06 921 939 912 939 23,500
2020/07/03 879 891 867 891 7,500
2020/07/02 881 896 872 872 5,700
2020/07/01 905 906 867 872 9,200
2020/06/30 929 935 912 915 3,500
2020/06/29 910 925 910 919 4,500
2020/06/26 921 934 921 934 2,700
2020/06/25 945 945 920 921 5,100
2020/06/24 955 955 942 950 3,800
2020/06/23 957 968 950 955 5,300
2020/06/22 937 955 937 947 5,700
2020/06/19 929 939 918 930 9,700
2020/06/18 941 949 904 914 17,500
2020/06/17 946 949 919 935 8,000
2020/06/16 854 942 854 931 29,400
2020/06/15 927 949 882 884 12,100
2020/06/12 905 950 904 936 10,500
2020/06/11 996 996 944 946 16,900
2020/06/10 1,010 1,015 991 1,014 5,000
2020/06/09 1,030 1,030 996 1,003 7,100
2020/06/08 1,035 1,036 1,010 1,018 9,300
2020/06/05 1,037 1,045 1,028 1,029 16,700
2020/06/04 1,010 1,025 1,004 1,025 16,000
2020/06/03 991 1,005 986 1,000 18,200
2020/06/02 978 1,000 970 989 14,300
2020/06/01 963 976 953 966 9,900
2020/05/29 968 981 962 962 5,300
2020/05/28 982 1,000 958 970 26,200
2020/05/27 977 989 954 968 14,000
2020/05/26 969 1,000 961 965 20,800
2020/05/25 970 988 970 984 6,300
2020/05/22 973 979 965 966 3,300
2020/05/21 962 988 962 988 12,000
2020/05/20 988 988 947 960 8,500
2020/05/19 971 994 965 994 10,100
2020/05/18 992 992 954 971 7,800
2020/05/15 983 1,000 967 1,000 5,200
2020/05/14 1,002 1,002 969 984 4,500
2020/05/13 992 1,002 984 1,002 3,500
2020/05/12 1,022 1,022 983 1,007 8,100
2020/05/11 1,010 1,029 1,010 1,027 12,400
2020/05/08 978 995 969 995 11,800
2020/05/07 978 978 956 974 11,200
2020/05/01 960 960 949 954 6,600
2020/04/30 965 967 956 960 4,000
2020/04/28 949 956 944 955 8,200
2020/04/27 916 949 915 949 5,900
2020/04/24 927 927 916 916 2,900
2020/04/23 898 928 898 928 2,800
2020/04/22 912 919 897 903 5,500
2020/04/21 940 940 919 933 7,200
2020/04/20 934 961 932 958 6,300
2020/04/17 945 968 935 941 11,900
2020/04/16 921 960 909 960 5,000
2020/04/15 956 956 912 921 7,900
2020/04/14 927 941 919 941 4,400
2020/04/13 941 941 920 922 2,000
2020/04/10 954 954 938 948 4,600
2020/04/09 967 977 926 946 10,100
2020/04/08 936 970 920 968 13,700
2020/04/07 898 937 885 937 20,200
2020/04/06 823 890 817 886 28,400
2020/04/03 848 859 807 823 22,700
2020/04/02 862 874 849 849 12,600
2020/04/01 895 920 872 877 13,500
2020/03/31 921 930 893 909 15,100
2020/03/30 959 959 901 932 17,300
2020/03/27 950 999 933 980 32,900
2020/03/26 913 945 913 932 20,800
2020/03/25 922 960 900 943 28,900
2020/03/24 868 883 838 869 26,600
2020/03/23 761 809 732 809 26,100
2020/03/19 785 810 769 776 28,200
2020/03/18 773 809 748 798 52,400
2020/03/17 680 777 669 773 51,400
2020/03/16 731 736 700 705 30,500
2020/03/13 700 736 694 697 62,900
2020/03/12 809 825 768 772 40,500
2020/03/11 850 876 841 841 19,500
2020/03/10 790 880 790 847 57,100
2020/03/09 945 953 877 880 74,600
2020/03/06 959 973 945 950 23,200
2020/03/05 1,003 1,003 962 965 32,200
2020/03/04 947 991 947 974 17,000
2020/03/03 1,028 1,028 972 972 25,600
2020/03/02 940 1,007 936 979 26,700
2020/02/28 970 973 937 945 32,900
2020/02/27 1,019 1,019 981 986 43,300
2020/02/26 1,013 1,022 991 1,019 41,100
2020/02/25 1,035 1,045 1,023 1,025 30,100
2020/02/21 1,102 1,115 1,100 1,103 9,500
2020/02/20 1,085 1,165 1,085 1,112 14,600
2020/02/19 1,084 1,096 1,063 1,082 17,100
2020/02/18 1,105 1,106 1,081 1,083 16,000
2020/02/17 1,134 1,134 1,109 1,113 24,300
2020/02/14 1,172 1,200 1,128 1,158 55,200
2020/02/13 1,296 1,296 1,202 1,202 13,200
2020/02/12 1,241 1,284 1,220 1,282 16,300
2020/02/10 1,242 1,243 1,217 1,228 44,000
2020/02/07 1,273 1,273 1,226 1,243 23,000
2020/02/06 1,278 1,283 1,262 1,265 14,500
2020/02/05 1,268 1,268 1,240 1,254 20,100
2020/02/04 1,225 1,247 1,225 1,242 16,500
2020/02/03 1,214 1,241 1,170 1,232 24,000
2020/01/31 1,291 1,316 1,250 1,251 40,600
2020/01/30 1,249 1,320 1,223 1,320 49,400
2020/01/29 1,268 1,269 1,235 1,256 11,600
2020/01/28 1,251 1,270 1,215 1,261 10,100
2020/01/27 1,300 1,300 1,263 1,265 15,400
2020/01/24 1,319 1,322 1,304 1,305 8,100
2020/01/23 1,339 1,339 1,315 1,322 7,500
2020/01/22 1,322 1,335 1,315 1,332 6,400
2020/01/21 1,326 1,349 1,318 1,323 8,700
2020/01/20 1,320 1,335 1,320 1,326 10,900
2020/01/17 1,330 1,330 1,317 1,324 7,000
2020/01/16 1,331 1,331 1,312 1,312 10,100
2020/01/15 1,348 1,348 1,315 1,330 8,400
2020/01/14 1,350 1,350 1,331 1,344 7,200
2020/01/10 1,346 1,347 1,331 1,339 10,800
2020/01/09 1,333 1,365 1,333 1,345 14,900
2020/01/08 1,355 1,355 1,308 1,329 21,700
2020/01/07 1,333 1,364 1,333 1,360 14,100
2020/01/06 1,376 1,376 1,337 1,337 17,300

このページの先頭へ