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 |
---|---|---|---|---|---|
2022/12/30 | 655 | 669 | 655 | 662 | 16,100 |
2022/12/29 | 645 | 652 | 639 | 651 | 12,300 |
2022/12/28 | 650 | 656 | 644 | 648 | 17,900 |
2022/12/27 | 650 | 656 | 650 | 654 | 9,300 |
2022/12/26 | 650 | 660 | 647 | 651 | 25,600 |
2022/12/23 | 638 | 658 | 635 | 652 | 51,100 |
2022/12/22 | 657 | 665 | 630 | 636 | 57,600 |
2022/12/21 | 668 | 670 | 655 | 657 | 23,200 |
2022/12/20 | 692 | 692 | 664 | 667 | 40,900 |
2022/12/19 | 685 | 689 | 682 | 682 | 15,800 |
2022/12/16 | 688 | 694 | 686 | 686 | 5,600 |
2022/12/15 | 686 | 696 | 684 | 693 | 11,800 |
2022/12/14 | 691 | 691 | 679 | 684 | 18,500 |
2022/12/13 | 691 | 694 | 683 | 686 | 19,300 |
2022/12/12 | 692 | 694 | 684 | 691 | 12,000 |
2022/12/09 | 690 | 697 | 680 | 687 | 53,300 |
2022/12/08 | 696 | 696 | 689 | 690 | 7,500 |
2022/12/07 | 685 | 699 | 680 | 696 | 21,900 |
2022/12/06 | 695 | 696 | 685 | 687 | 28,100 |
2022/12/05 | 700 | 700 | 693 | 696 | 16,900 |
2022/12/02 | 702 | 705 | 699 | 702 | 17,100 |
2022/12/01 | 710 | 713 | 705 | 705 | 22,300 |
2022/11/30 | 712 | 719 | 712 | 717 | 14,300 |
2022/11/29 | 721 | 725 | 706 | 708 | 35,400 |
2022/11/28 | 730 | 730 | 718 | 724 | 12,100 |
2022/11/25 | 735 | 735 | 727 | 732 | 10,200 |
2022/11/24 | 717 | 734 | 717 | 734 | 23,500 |
2022/11/22 | 730 | 735 | 727 | 729 | 25,000 |
2022/11/21 | 735 | 735 | 716 | 720 | 15,000 |
2022/11/18 | 719 | 731 | 719 | 729 | 9,400 |
2022/11/17 | 710 | 721 | 710 | 721 | 14,000 |
2022/11/16 | 707 | 710 | 704 | 708 | 8,600 |
2022/11/15 | 691 | 716 | 691 | 706 | 58,300 |
2022/11/14 | 748 | 750 | 731 | 746 | 24,400 |
2022/11/11 | 750 | 750 | 740 | 745 | 41,300 |
2022/11/10 | 753 | 753 | 741 | 747 | 18,600 |
2022/11/09 | 749 | 750 | 736 | 750 | 21,700 |
2022/11/08 | 736 | 747 | 733 | 747 | 24,000 |
2022/11/07 | 735 | 737 | 730 | 734 | 20,600 |
2022/11/04 | 722 | 726 | 720 | 726 | 9,500 |
2022/11/02 | 723 | 731 | 718 | 720 | 33,700 |
2022/11/01 | 721 | 734 | 719 | 722 | 11,200 |
2022/10/31 | 726 | 727 | 706 | 715 | 42,400 |
2022/10/28 | 755 | 756 | 720 | 720 | 93,100 |
2022/10/27 | 760 | 760 | 752 | 755 | 7,900 |
2022/10/26 | 750 | 765 | 750 | 760 | 21,800 |
2022/10/25 | 749 | 758 | 744 | 756 | 15,500 |
2022/10/24 | 747 | 758 | 744 | 749 | 12,800 |
2022/10/21 | 754 | 754 | 738 | 747 | 12,500 |
2022/10/20 | 757 | 760 | 751 | 751 | 9,700 |
2022/10/19 | 769 | 769 | 757 | 761 | 12,700 |
2022/10/18 | 760 | 769 | 754 | 764 | 23,800 |
2022/10/17 | 760 | 761 | 746 | 754 | 17,400 |
2022/10/14 | 755 | 766 | 739 | 760 | 16,700 |
2022/10/13 | 754 | 759 | 738 | 740 | 17,600 |
2022/10/12 | 759 | 759 | 748 | 758 | 14,400 |
2022/10/11 | 759 | 768 | 755 | 762 | 19,800 |
2022/10/07 | 760 | 777 | 760 | 768 | 13,300 |
2022/10/06 | 766 | 774 | 766 | 767 | 12,700 |
2022/10/05 | 770 | 775 | 765 | 767 | 25,500 |
2022/10/04 | 746 | 772 | 746 | 766 | 42,700 |
2022/10/03 | 757 | 758 | 736 | 746 | 32,400 |
2022/09/30 | 786 | 786 | 757 | 757 | 25,000 |
2022/09/29 | 768 | 793 | 768 | 789 | 20,600 |
2022/09/28 | 761 | 777 | 758 | 777 | 29,800 |
2022/09/27 | 767 | 772 | 762 | 763 | 10,200 |
2022/09/26 | 761 | 770 | 759 | 768 | 15,700 |
2022/09/22 | 762 | 779 | 762 | 776 | 12,000 |
2022/09/21 | 765 | 780 | 759 | 777 | 20,100 |
2022/09/20 | 766 | 772 | 765 | 770 | 22,600 |
2022/09/16 | 770 | 770 | 765 | 766 | 23,100 |
2022/09/15 | 775 | 775 | 766 | 769 | 8,900 |
2022/09/14 | 766 | 776 | 766 | 767 | 21,600 |
2022/09/13 | 787 | 788 | 777 | 782 | 16,000 |
2022/09/12 | 796 | 796 | 786 | 786 | 14,100 |
2022/09/09 | 781 | 789 | 781 | 789 | 17,700 |
2022/09/08 | 776 | 784 | 775 | 784 | 19,500 |
2022/09/07 | 775 | 778 | 769 | 772 | 17,400 |
2022/09/06 | 780 | 782 | 775 | 781 | 10,200 |
2022/09/05 | 776 | 779 | 769 | 779 | 18,000 |
2022/09/02 | 772 | 778 | 765 | 776 | 16,700 |
2022/09/01 | 778 | 778 | 767 | 770 | 13,200 |
2022/08/31 | 776 | 784 | 776 | 779 | 7,600 |
2022/08/30 | 767 | 782 | 767 | 782 | 24,100 |
2022/08/29 | 769 | 772 | 758 | 765 | 22,300 |
2022/08/26 | 775 | 783 | 772 | 773 | 15,500 |
2022/08/25 | 777 | 783 | 773 | 773 | 16,000 |
2022/08/24 | 780 | 780 | 772 | 773 | 18,900 |
2022/08/23 | 778 | 790 | 772 | 778 | 33,900 |
2022/08/22 | 782 | 787 | 775 | 779 | 25,600 |
2022/08/19 | 792 | 798 | 786 | 786 | 26,000 |
2022/08/18 | 784 | 790 | 780 | 788 | 22,000 |
2022/08/17 | 789 | 796 | 777 | 795 | 33,600 |
2022/08/16 | 789 | 795 | 781 | 783 | 28,800 |
2022/08/15 | 798 | 798 | 778 | 789 | 49,200 |
2022/08/12 | 800 | 800 | 779 | 783 | 86,600 |
2022/08/10 | 784 | 814 | 783 | 803 | 118,800 |
2022/08/09 | 811 | 822 | 809 | 814 | 314,800 |
2022/08/08 | 920 | 962 | 912 | 958 | 113,600 |
2022/08/05 | 912 | 920 | 898 | 920 | 33,300 |
2022/08/04 | 905 | 908 | 889 | 908 | 17,300 |
2022/08/03 | 897 | 900 | 885 | 899 | 23,200 |
2022/08/02 | 909 | 910 | 890 | 896 | 20,000 |
2022/08/01 | 877 | 913 | 877 | 913 | 31,500 |
2022/07/29 | 884 | 889 | 871 | 875 | 13,300 |
2022/07/28 | 871 | 885 | 856 | 884 | 13,100 |
2022/07/27 | 869 | 870 | 860 | 870 | 8,100 |
2022/07/26 | 862 | 874 | 859 | 868 | 9,600 |
2022/07/25 | 876 | 876 | 857 | 863 | 13,700 |
2022/07/22 | 885 | 885 | 872 | 877 | 7,700 |
2022/07/21 | 882 | 892 | 869 | 885 | 19,800 |
2022/07/20 | 862 | 877 | 857 | 877 | 16,000 |
2022/07/19 | 847 | 865 | 845 | 859 | 13,000 |
2022/07/15 | 867 | 867 | 826 | 848 | 41,500 |
2022/07/14 | 858 | 873 | 851 | 865 | 22,100 |
2022/07/13 | 885 | 885 | 856 | 858 | 30,800 |
2022/07/12 | 915 | 915 | 866 | 870 | 44,100 |
2022/07/11 | 908 | 924 | 894 | 917 | 34,300 |
2022/07/08 | 886 | 915 | 886 | 896 | 28,400 |
2022/07/07 | 894 | 894 | 870 | 885 | 16,900 |
2022/07/06 | 907 | 907 | 877 | 888 | 19,700 |
2022/07/05 | 915 | 920 | 895 | 908 | 37,400 |
2022/07/04 | 894 | 911 | 876 | 911 | 23,000 |
2022/07/01 | 911 | 913 | 858 | 879 | 53,700 |
2022/06/30 | 953 | 953 | 902 | 902 | 45,500 |
2022/06/29 | 957 | 959 | 930 | 959 | 36,400 |
2022/06/28 | 940 | 969 | 929 | 959 | 66,600 |
2022/06/27 | 914 | 939 | 893 | 932 | 40,700 |
2022/06/24 | 934 | 934 | 895 | 900 | 35,900 |
2022/06/23 | 902 | 946 | 895 | 932 | 79,700 |
2022/06/22 | 866 | 914 | 866 | 903 | 58,600 |
2022/06/21 | 819 | 864 | 817 | 857 | 36,300 |
2022/06/20 | 889 | 889 | 808 | 817 | 62,700 |
2022/06/17 | 905 | 905 | 867 | 893 | 56,000 |
2022/06/16 | 863 | 930 | 862 | 909 | 107,300 |
2022/06/15 | 857 | 880 | 850 | 864 | 23,600 |
2022/06/14 | 867 | 877 | 849 | 869 | 50,100 |
2022/06/13 | 831 | 902 | 818 | 891 | 90,800 |
2022/06/10 | 826 | 845 | 810 | 839 | 39,600 |
2022/06/09 | 843 | 849 | 834 | 846 | 37,000 |
2022/06/08 | 840 | 869 | 840 | 851 | 30,500 |
2022/06/07 | 863 | 877 | 846 | 848 | 41,500 |
2022/06/06 | 839 | 868 | 830 | 868 | 50,700 |
2022/06/03 | 857 | 860 | 828 | 853 | 46,100 |
2022/06/02 | 805 | 849 | 801 | 849 | 62,300 |
2022/06/01 | 781 | 808 | 779 | 796 | 33,000 |
2022/05/31 | 760 | 785 | 751 | 780 | 18,300 |
2022/05/30 | 756 | 760 | 745 | 760 | 20,300 |
2022/05/27 | 749 | 749 | 725 | 748 | 8,100 |
2022/05/26 | 737 | 749 | 737 | 742 | 14,600 |
2022/05/25 | 707 | 741 | 706 | 737 | 18,300 |
2022/05/24 | 726 | 726 | 707 | 718 | 7,500 |
2022/05/23 | 723 | 735 | 723 | 727 | 10,400 |
2022/05/20 | 728 | 736 | 725 | 736 | 10,400 |
2022/05/19 | 712 | 737 | 712 | 729 | 18,700 |
2022/05/18 | 710 | 730 | 702 | 730 | 38,200 |
2022/05/17 | 716 | 716 | 701 | 710 | 35,400 |
2022/05/16 | 745 | 748 | 693 | 710 | 82,100 |
2022/05/13 | 642 | 674 | 642 | 660 | 10,100 |
2022/05/12 | 649 | 658 | 637 | 642 | 19,000 |
2022/05/11 | 660 | 662 | 649 | 654 | 16,200 |
2022/05/10 | 669 | 672 | 656 | 660 | 12,100 |
2022/05/09 | 687 | 687 | 670 | 672 | 11,600 |
2022/05/06 | 689 | 692 | 685 | 688 | 15,200 |
2022/05/02 | 678 | 684 | 669 | 684 | 20,300 |
2022/04/28 | 659 | 683 | 659 | 681 | 9,600 |
2022/04/27 | 668 | 668 | 654 | 657 | 19,200 |
2022/04/26 | 675 | 676 | 670 | 671 | 2,100 |
2022/04/25 | 685 | 685 | 667 | 667 | 8,300 |
2022/04/22 | 688 | 689 | 673 | 688 | 12,100 |
2022/04/21 | 674 | 692 | 668 | 692 | 16,800 |
2022/04/20 | 686 | 686 | 672 | 675 | 2,000 |
2022/04/19 | 681 | 686 | 675 | 677 | 9,400 |
2022/04/18 | 690 | 690 | 677 | 680 | 4,600 |
2022/04/15 | 691 | 691 | 676 | 688 | 10,800 |
2022/04/14 | 682 | 682 | 676 | 681 | 1,000 |
2022/04/13 | 683 | 685 | 666 | 673 | 12,300 |
2022/04/12 | 669 | 684 | 666 | 684 | 12,000 |
2022/04/11 | 686 | 692 | 669 | 669 | 15,400 |
2022/04/08 | 674 | 697 | 672 | 695 | 17,600 |
2022/04/07 | 685 | 685 | 655 | 665 | 38,700 |
2022/04/06 | 707 | 709 | 688 | 690 | 14,700 |
2022/04/05 | 714 | 718 | 700 | 713 | 24,700 |
2022/04/04 | 717 | 718 | 706 | 710 | 9,200 |
2022/04/01 | 716 | 722 | 710 | 711 | 14,500 |
2022/03/31 | 714 | 719 | 704 | 717 | 20,700 |
2022/03/30 | 716 | 717 | 702 | 714 | 21,100 |
2022/03/29 | 696 | 701 | 686 | 701 | 12,800 |
2022/03/28 | 700 | 700 | 695 | 696 | 5,200 |
2022/03/25 | 703 | 706 | 695 | 700 | 8,400 |
2022/03/24 | 692 | 696 | 676 | 695 | 14,900 |
2022/03/23 | 687 | 693 | 681 | 692 | 15,500 |
2022/03/22 | 686 | 688 | 678 | 685 | 14,300 |
2022/03/18 | 673 | 685 | 673 | 685 | 25,000 |
2022/03/17 | 669 | 674 | 667 | 671 | 19,900 |
2022/03/16 | 674 | 674 | 662 | 671 | 12,100 |
2022/03/15 | 675 | 675 | 661 | 674 | 8,200 |
2022/03/14 | 650 | 673 | 648 | 673 | 23,700 |
2022/03/11 | 648 | 655 | 641 | 654 | 7,800 |
2022/03/10 | 652 | 654 | 648 | 650 | 6,100 |
2022/03/09 | 645 | 655 | 635 | 642 | 17,700 |
2022/03/08 | 667 | 675 | 645 | 645 | 12,600 |
2022/03/07 | 671 | 671 | 645 | 669 | 40,600 |
2022/03/04 | 675 | 677 | 666 | 669 | 12,000 |
2022/03/03 | 661 | 679 | 657 | 672 | 16,600 |
2022/03/02 | 644 | 657 | 642 | 652 | 15,000 |
2022/03/01 | 636 | 649 | 636 | 649 | 11,000 |
2022/02/28 | 624 | 634 | 621 | 631 | 12,000 |
2022/02/25 | 632 | 639 | 622 | 633 | 11,400 |
2022/02/24 | 647 | 647 | 621 | 631 | 19,600 |
2022/02/22 | 650 | 650 | 632 | 644 | 16,600 |
2022/02/21 | 662 | 667 | 642 | 650 | 12,700 |
2022/02/18 | 666 | 671 | 665 | 669 | 3,500 |
2022/02/17 | 688 | 688 | 669 | 672 | 11,100 |
2022/02/16 | 669 | 692 | 661 | 685 | 36,400 |
2022/02/15 | 680 | 680 | 656 | 659 | 17,900 |
2022/02/14 | 663 | 678 | 654 | 674 | 32,200 |
2022/02/10 | 662 | 662 | 648 | 653 | 13,300 |
2022/02/09 | 649 | 658 | 645 | 658 | 6,800 |
2022/02/08 | 650 | 658 | 644 | 648 | 16,900 |
2022/02/07 | 655 | 655 | 644 | 654 | 33,200 |
2022/02/04 | 634 | 651 | 627 | 651 | 20,300 |
2022/02/03 | 628 | 636 | 626 | 634 | 20,100 |
2022/02/02 | 603 | 626 | 603 | 625 | 12,500 |
2022/02/01 | 605 | 610 | 603 | 603 | 9,200 |
2022/01/31 | 604 | 604 | 597 | 601 | 2,400 |
2022/01/28 | 604 | 608 | 596 | 602 | 5,400 |
2022/01/27 | 625 | 625 | 594 | 594 | 20,000 |
2022/01/26 | 619 | 619 | 606 | 615 | 3,600 |
2022/01/25 | 606 | 626 | 600 | 619 | 15,600 |
2022/01/24 | 610 | 618 | 605 | 606 | 3,300 |
2022/01/21 | 600 | 609 | 596 | 609 | 3,800 |
2022/01/20 | 606 | 610 | 598 | 600 | 6,400 |
2022/01/19 | 629 | 629 | 604 | 604 | 8,300 |
2022/01/18 | 634 | 640 | 626 | 629 | 10,300 |
2022/01/17 | 625 | 629 | 623 | 629 | 6,000 |
2022/01/14 | 621 | 621 | 610 | 620 | 6,700 |
2022/01/13 | 616 | 626 | 616 | 622 | 6,200 |
2022/01/12 | 610 | 616 | 609 | 612 | 5,500 |
2022/01/11 | 634 | 635 | 608 | 610 | 8,600 |
2022/01/07 | 619 | 619 | 600 | 604 | 10,700 |
2022/01/06 | 642 | 642 | 619 | 619 | 9,100 |
2022/01/05 | 643 | 648 | 633 | 642 | 21,300 |
2022/01/04 | 620 | 633 | 615 | 633 | 10,700 |