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
2021/12/30 619 625 615 618 8,100
2021/12/29 584 619 584 619 25,700
2021/12/28 588 588 565 583 55,900
2021/12/27 600 600 588 588 26,600
2021/12/24 607 609 600 601 11,800
2021/12/23 614 618 607 607 20,900
2021/12/22 629 629 616 616 35,700
2021/12/21 631 641 626 626 10,600
2021/12/20 660 660 631 631 8,700
2021/12/17 664 664 657 660 4,300
2021/12/16 657 667 657 663 11,500
2021/12/15 666 670 664 667 8,200
2021/12/14 660 666 660 660 10,400
2021/12/13 675 675 661 670 8,300
2021/12/10 667 672 663 670 13,600
2021/12/09 657 664 657 663 4,900
2021/12/08 670 670 653 657 10,600
2021/12/07 675 675 663 670 17,800
2021/12/06 665 665 645 645 25,500
2021/12/03 629 656 629 656 17,300
2021/12/02 619 633 619 629 14,000
2021/12/01 619 639 615 620 18,100
2021/11/30 645 653 628 628 16,400
2021/11/29 655 655 642 642 11,800
2021/11/26 664 664 657 657 8,700
2021/11/25 671 671 665 665 5,500
2021/11/24 676 676 666 666 7,300
2021/11/22 672 675 670 675 1,000
2021/11/19 677 677 671 672 2,600
2021/11/18 666 679 666 672 9,900
2021/11/17 683 683 666 666 10,600
2021/11/16 685 685 678 679 6,400
2021/11/15 675 687 668 687 27,500
2021/11/12 711 725 710 725 13,200
2021/11/11 710 713 701 701 10,300
2021/11/10 721 721 704 710 13,700
2021/11/09 725 729 703 716 16,300
2021/11/08 711 724 710 718 13,200
2021/11/05 701 704 695 701 22,300
2021/11/04 677 696 677 696 23,800
2021/11/02 672 684 670 680 13,500
2021/11/01 665 667 658 664 8,200
2021/10/29 666 666 658 658 9,200
2021/10/28 691 691 660 660 55,200
2021/10/27 694 694 680 689 14,000
2021/10/26 689 695 686 694 7,300
2021/10/25 690 691 685 689 5,100
2021/10/22 696 698 678 680 17,400
2021/10/21 706 709 696 696 14,000
2021/10/20 730 730 699 701 40,400
2021/10/19 727 740 720 723 3,400
2021/10/18 731 738 727 727 6,700
2021/10/15 729 731 722 725 7,800
2021/10/14 731 731 709 720 25,900
2021/10/13 737 742 732 734 5,500
2021/10/12 728 743 728 740 7,900
2021/10/11 741 741 735 736 6,000
2021/10/08 730 735 730 734 5,600
2021/10/07 728 735 727 730 4,600
2021/10/06 731 732 726 726 5,200
2021/10/05 731 732 726 727 20,200
2021/10/04 758 758 730 735 26,500
2021/10/01 769 774 745 748 18,000
2021/09/30 774 774 767 768 8,900
2021/09/29 781 788 767 774 11,200
2021/09/28 786 787 778 784 14,100
2021/09/27 787 806 779 784 15,000
2021/09/24 787 793 782 787 9,500
2021/09/22 801 802 782 782 10,800
2021/09/21 792 804 792 803 8,300
2021/09/17 807 816 795 805 14,200
2021/09/16 833 834 790 807 14,100
2021/09/15 838 839 828 833 9,200
2021/09/14 837 840 813 840 9,600
2021/09/13 829 837 826 837 5,000
2021/09/10 837 837 830 835 10,300
2021/09/09 844 844 828 829 9,300
2021/09/08 840 843 836 843 4,600
2021/09/07 833 840 832 840 5,400
2021/09/06 840 840 823 833 14,300
2021/09/03 791 811 791 810 5,800
2021/09/02 793 797 790 790 9,300
2021/09/01 798 800 793 800 4,000
2021/08/31 783 793 783 790 3,100
2021/08/30 790 790 783 783 2,000
2021/08/27 794 797 783 783 4,300
2021/08/26 801 804 800 801 3,300
2021/08/25 798 800 798 800 1,800
2021/08/24 792 798 791 798 1,800
2021/08/23 783 799 783 793 3,600
2021/08/20 826 826 777 781 15,900
2021/08/19 840 840 826 826 1,300
2021/08/18 823 825 821 825 1,800
2021/08/17 845 845 830 830 9,400
2021/08/16 839 845 838 838 4,900
2021/08/13 858 865 836 842 4,500
2021/08/12 872 872 843 843 3,600
2021/08/11 867 877 864 875 2,200
2021/08/10 886 886 869 872 3,700
2021/08/06 864 889 859 880 10,500
2021/08/05 859 862 859 862 7,700
2021/08/04 845 857 845 857 2,900
2021/08/03 847 856 847 848 2,200
2021/08/02 836 856 833 850 3,900
2021/07/30 844 845 832 833 3,800
2021/07/29 840 844 837 843 2,200
2021/07/28 845 847 841 841 1,600
2021/07/27 847 847 845 846 3,200
2021/07/26 851 851 836 842 3,400
2021/07/21 853 853 845 845 4,300
2021/07/20 858 858 853 853 1,900
2021/07/19 862 867 862 862 1,500
2021/07/16 864 864 864 864 500
2021/07/15 868 868 860 860 2,900
2021/07/14 864 867 863 867 1,500
2021/07/13 862 868 857 868 2,300
2021/07/12 869 873 852 862 6,600
2021/07/09 850 852 834 842 7,300
2021/07/08 859 862 852 852 4,100
2021/07/07 861 867 859 859 6,400
2021/07/06 859 859 859 859 900
2021/07/05 862 863 859 859 12,600
2021/07/02 848 875 848 875 7,500
2021/07/01 849 857 845 846 7,400
2021/06/30 848 848 845 845 800
2021/06/29 848 848 843 843 3,800
2021/06/28 846 855 846 848 5,800
2021/06/25 847 857 847 852 1,700
2021/06/24 860 860 846 850 1,300
2021/06/23 856 856 855 855 800
2021/06/22 852 863 852 858 3,600
2021/06/21 856 870 841 841 5,500
2021/06/18 877 878 855 855 4,700
2021/06/17 879 886 867 871 12,900
2021/06/16 890 890 886 890 2,200
2021/06/15 895 895 895 895 1,700
2021/06/14 900 900 891 891 1,900
2021/06/11 903 904 899 900 4,800
2021/06/10 911 911 895 899 3,400
2021/06/09 903 907 897 907 2,800
2021/06/08 911 914 904 904 1,400
2021/06/07 917 917 911 914 8,900
2021/06/04 898 907 892 907 4,700
2021/06/03 871 893 871 893 7,600
2021/06/02 863 876 863 871 4,600
2021/06/01 857 860 850 856 3,000
2021/05/31 859 859 850 857 2,500
2021/05/28 835 850 835 850 5,100
2021/05/27 847 847 834 836 11,600
2021/05/26 868 868 847 847 11,400
2021/05/25 875 875 868 868 7,100
2021/05/24 875 885 875 875 6,400
2021/05/21 888 896 872 872 7,000
2021/05/20 894 900 891 892 3,600
2021/05/19 897 900 893 894 4,400
2021/05/18 882 897 880 897 3,700
2021/05/17 900 900 879 889 13,800
2021/05/14 900 900 873 890 39,900
2021/05/13 968 989 957 957 6,300
2021/05/12 989 998 981 983 9,500
2021/05/11 980 992 979 988 13,500
2021/05/10 948 980 941 980 17,200
2021/05/07 943 943 931 943 5,400
2021/05/06 933 934 923 929 8,900
2021/04/30 915 918 915 917 3,400
2021/04/28 920 925 919 919 3,300
2021/04/27 929 929 917 919 2,000
2021/04/26 916 927 916 919 2,900
2021/04/23 915 927 915 918 1,700
2021/04/22 920 929 916 923 1,600
2021/04/21 910 916 910 911 2,900
2021/04/20 925 925 914 914 1,600
2021/04/19 914 930 914 930 7,500
2021/04/16 910 919 909 912 7,200
2021/04/15 936 939 924 924 5,200
2021/04/14 934 939 930 939 2,200
2021/04/13 943 943 929 934 2,500
2021/04/12 949 952 922 939 2,700
2021/04/09 938 946 934 938 3,100
2021/04/08 955 956 940 940 4,500
2021/04/07 948 957 948 957 2,800
2021/04/06 957 970 931 948 9,100
2021/04/05 978 978 965 972 10,000
2021/04/02 960 968 953 968 4,600
2021/04/01 983 983 960 960 6,900
2021/03/31 966 976 966 976 3,900
2021/03/30 968 980 968 968 7,100
2021/03/29 972 987 972 984 9,100
2021/03/26 965 975 965 972 5,200
2021/03/25 971 971 952 965 8,300
2021/03/24 979 979 965 971 8,500
2021/03/23 977 986 975 975 4,900
2021/03/22 975 984 975 984 6,400
2021/03/19 965 973 965 970 10,500
2021/03/18 968 974 967 974 7,500
2021/03/17 962 968 959 968 4,600
2021/03/16 971 977 961 968 9,900
2021/03/15 944 966 934 966 27,400
2021/03/12 943 943 915 936 16,900
2021/03/11 914 928 914 928 27,400
2021/03/10 930 930 912 918 5,500
2021/03/09 920 920 913 920 8,100
2021/03/08 930 939 924 930 6,100
2021/03/05 920 930 902 930 16,100
2021/03/04 930 932 910 923 8,400
2021/03/03 927 943 927 932 11,300
2021/03/02 918 936 904 927 13,400
2021/03/01 908 919 892 912 8,900
2021/02/26 896 926 896 908 5,400
2021/02/25 890 906 888 903 10,900
2021/02/24 890 896 881 886 8,500
2021/02/22 902 915 880 880 8,200
2021/02/19 888 919 888 903 8,300
2021/02/18 916 916 893 893 8,200
2021/02/17 943 944 924 924 6,900
2021/02/16 926 927 915 922 8,000
2021/02/15 930 942 916 916 17,900
2021/02/12 915 916 888 916 13,500
2021/02/10 908 915 900 906 5,200
2021/02/09 906 907 900 906 4,600
2021/02/08 906 910 899 906 11,300
2021/02/05 910 910 904 907 11,300
2021/02/04 897 905 893 905 9,000
2021/02/03 891 908 890 897 8,200
2021/02/02 875 891 873 889 20,500
2021/02/01 877 885 870 885 4,400
2021/01/29 885 885 877 877 6,700
2021/01/28 880 897 878 885 19,200
2021/01/27 883 885 880 880 4,700
2021/01/26 888 889 880 882 3,600
2021/01/25 890 898 880 883 2,200
2021/01/22 897 900 890 890 2,500
2021/01/21 890 899 890 898 1,500
2021/01/20 895 898 890 891 3,500
2021/01/19 891 896 890 890 2,900
2021/01/18 897 898 867 898 4,700
2021/01/15 906 910 889 897 9,600
2021/01/14 920 925 904 908 15,000
2021/01/13 915 932 915 925 9,600
2021/01/12 930 930 915 915 5,100
2021/01/08 902 924 902 924 4,600
2021/01/07 901 917 901 903 7,700
2021/01/06 898 905 895 905 3,300
2021/01/05 903 903 898 903 10,300
2021/01/04 901 905 897 905 2,600

このページの先頭へ