エノモト(6928)の株価時系列情報
エノモト(6928)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 |
|---|---|---|---|---|---|
| 2025/09/18 | 1,712 | 1,735 | 1,698 | 1,735 | 35,000 |
| 2025/09/17 | 1,753 | 1,753 | 1,712 | 1,712 | 36,800 |
| 2025/09/16 | 1,720 | 1,754 | 1,706 | 1,753 | 67,300 |
| 2025/09/12 | 1,718 | 1,723 | 1,696 | 1,703 | 44,900 |
| 2025/09/11 | 1,682 | 1,715 | 1,682 | 1,713 | 32,300 |
| 2025/09/10 | 1,693 | 1,698 | 1,676 | 1,682 | 21,100 |
| 2025/09/09 | 1,720 | 1,720 | 1,681 | 1,690 | 46,000 |
| 2025/09/08 | 1,730 | 1,737 | 1,706 | 1,719 | 42,700 |
| 2025/09/05 | 1,661 | 1,710 | 1,661 | 1,699 | 51,300 |
| 2025/09/04 | 1,650 | 1,658 | 1,630 | 1,652 | 26,700 |
| 2025/09/03 | 1,633 | 1,653 | 1,629 | 1,643 | 30,900 |
| 2025/09/02 | 1,644 | 1,656 | 1,641 | 1,645 | 17,100 |
| 2025/09/01 | 1,640 | 1,658 | 1,638 | 1,652 | 22,700 |
| 2025/08/29 | 1,670 | 1,688 | 1,662 | 1,668 | 18,000 |
| 2025/08/28 | 1,655 | 1,668 | 1,645 | 1,668 | 13,900 |
| 2025/08/27 | 1,653 | 1,677 | 1,649 | 1,655 | 32,800 |
| 2025/08/26 | 1,676 | 1,680 | 1,653 | 1,653 | 37,300 |
| 2025/08/25 | 1,680 | 1,687 | 1,650 | 1,675 | 45,900 |
| 2025/08/22 | 1,667 | 1,674 | 1,640 | 1,674 | 35,500 |
| 2025/08/21 | 1,634 | 1,670 | 1,619 | 1,667 | 54,700 |
| 2025/08/20 | 1,623 | 1,637 | 1,619 | 1,626 | 37,500 |
| 2025/08/19 | 1,640 | 1,647 | 1,614 | 1,619 | 45,100 |
| 2025/08/18 | 1,601 | 1,629 | 1,601 | 1,629 | 50,800 |
| 2025/08/15 | 1,575 | 1,607 | 1,571 | 1,600 | 72,000 |
| 2025/08/14 | 1,547 | 1,567 | 1,541 | 1,567 | 62,300 |
| 2025/08/13 | 1,541 | 1,544 | 1,525 | 1,535 | 35,800 |
| 2025/08/12 | 1,543 | 1,543 | 1,513 | 1,530 | 41,700 |
| 2025/08/08 | 1,544 | 1,546 | 1,502 | 1,528 | 34,100 |
| 2025/08/07 | 1,557 | 1,570 | 1,530 | 1,547 | 81,900 |
| 2025/08/06 | 1,484 | 1,565 | 1,477 | 1,542 | 127,100 |
| 2025/08/05 | 1,465 | 1,476 | 1,465 | 1,475 | 10,400 |
| 2025/08/04 | 1,439 | 1,465 | 1,437 | 1,461 | 15,600 |
| 2025/08/01 | 1,450 | 1,470 | 1,437 | 1,469 | 13,400 |
| 2025/07/31 | 1,453 | 1,457 | 1,437 | 1,451 | 28,100 |
| 2025/07/30 | 1,470 | 1,475 | 1,440 | 1,443 | 39,500 |
| 2025/07/29 | 1,479 | 1,479 | 1,461 | 1,471 | 20,900 |
| 2025/07/28 | 1,461 | 1,479 | 1,456 | 1,476 | 42,400 |
| 2025/07/25 | 1,421 | 1,447 | 1,406 | 1,439 | 39,600 |
| 2025/07/24 | 1,400 | 1,417 | 1,395 | 1,417 | 31,100 |
| 2025/07/23 | 1,377 | 1,395 | 1,376 | 1,393 | 16,100 |
| 2025/07/22 | 1,373 | 1,379 | 1,368 | 1,375 | 11,800 |
| 2025/07/18 | 1,363 | 1,378 | 1,363 | 1,372 | 18,200 |
| 2025/07/17 | 1,361 | 1,368 | 1,361 | 1,363 | 7,100 |
| 2025/07/16 | 1,353 | 1,365 | 1,353 | 1,359 | 20,900 |
| 2025/07/15 | 1,342 | 1,358 | 1,342 | 1,349 | 12,100 |
| 2025/07/14 | 1,344 | 1,346 | 1,341 | 1,343 | 8,100 |
| 2025/07/11 | 1,336 | 1,345 | 1,336 | 1,344 | 15,300 |
| 2025/07/10 | 1,345 | 1,345 | 1,335 | 1,337 | 7,400 |
| 2025/07/09 | 1,342 | 1,348 | 1,337 | 1,338 | 17,900 |
| 2025/07/08 | 1,338 | 1,350 | 1,338 | 1,342 | 12,300 |
| 2025/07/07 | 1,348 | 1,349 | 1,340 | 1,340 | 7,300 |
| 2025/07/04 | 1,352 | 1,355 | 1,347 | 1,348 | 10,000 |
| 2025/07/03 | 1,346 | 1,351 | 1,345 | 1,348 | 17,000 |
| 2025/07/02 | 1,349 | 1,350 | 1,342 | 1,348 | 16,300 |
| 2025/07/01 | 1,362 | 1,362 | 1,352 | 1,352 | 7,100 |
| 2025/06/30 | 1,376 | 1,376 | 1,362 | 1,362 | 23,500 |
| 2025/06/27 | 1,352 | 1,369 | 1,346 | 1,359 | 26,700 |
| 2025/06/26 | 1,343 | 1,352 | 1,339 | 1,345 | 15,000 |
| 2025/06/25 | 1,335 | 1,335 | 1,329 | 1,332 | 10,600 |
| 2025/06/24 | 1,336 | 1,336 | 1,330 | 1,330 | 4,800 |
| 2025/06/23 | 1,333 | 1,333 | 1,325 | 1,328 | 9,500 |
| 2025/06/20 | 1,336 | 1,340 | 1,331 | 1,331 | 11,200 |
| 2025/06/19 | 1,348 | 1,348 | 1,333 | 1,334 | 21,600 |
| 2025/06/18 | 1,350 | 1,364 | 1,340 | 1,340 | 22,900 |
| 2025/06/17 | 1,385 | 1,385 | 1,349 | 1,349 | 18,100 |
| 2025/06/16 | 1,362 | 1,365 | 1,345 | 1,355 | 7,400 |
| 2025/06/13 | 1,382 | 1,382 | 1,350 | 1,356 | 18,000 |
| 2025/06/12 | 1,374 | 1,374 | 1,364 | 1,374 | 5,700 |
| 2025/06/11 | 1,363 | 1,371 | 1,357 | 1,371 | 15,900 |
| 2025/06/10 | 1,376 | 1,389 | 1,361 | 1,363 | 15,200 |
| 2025/06/09 | 1,385 | 1,389 | 1,369 | 1,369 | 10,900 |
| 2025/06/06 | 1,389 | 1,392 | 1,383 | 1,383 | 3,800 |
| 2025/06/05 | 1,395 | 1,405 | 1,386 | 1,389 | 11,000 |
| 2025/06/04 | 1,393 | 1,398 | 1,386 | 1,388 | 8,500 |
| 2025/06/03 | 1,390 | 1,394 | 1,387 | 1,392 | 5,000 |
| 2025/06/02 | 1,410 | 1,419 | 1,397 | 1,397 | 8,800 |
| 2025/05/30 | 1,421 | 1,421 | 1,410 | 1,410 | 9,800 |
| 2025/05/29 | 1,429 | 1,430 | 1,420 | 1,421 | 7,200 |
| 2025/05/28 | 1,439 | 1,442 | 1,430 | 1,430 | 15,800 |
| 2025/05/27 | 1,404 | 1,437 | 1,404 | 1,437 | 19,600 |
| 2025/05/26 | 1,390 | 1,405 | 1,381 | 1,398 | 9,000 |
| 2025/05/23 | 1,399 | 1,399 | 1,382 | 1,398 | 7,100 |
| 2025/05/22 | 1,400 | 1,405 | 1,383 | 1,383 | 17,700 |
| 2025/05/21 | 1,405 | 1,421 | 1,389 | 1,402 | 12,200 |
| 2025/05/20 | 1,412 | 1,430 | 1,408 | 1,410 | 11,100 |
| 2025/05/19 | 1,401 | 1,421 | 1,392 | 1,421 | 7,200 |
| 2025/05/16 | 1,385 | 1,414 | 1,385 | 1,414 | 6,500 |
| 2025/05/15 | 1,393 | 1,406 | 1,385 | 1,389 | 16,300 |
| 2025/05/14 | 1,420 | 1,420 | 1,400 | 1,402 | 9,200 |
| 2025/05/13 | 1,410 | 1,437 | 1,401 | 1,420 | 35,200 |
| 2025/05/12 | 1,338 | 1,408 | 1,338 | 1,382 | 46,600 |
| 2025/05/09 | 1,322 | 1,340 | 1,314 | 1,338 | 7,000 |
| 2025/05/08 | 1,310 | 1,330 | 1,310 | 1,319 | 5,500 |
| 2025/05/07 | 1,314 | 1,337 | 1,303 | 1,328 | 14,300 |
| 2025/05/02 | 1,314 | 1,314 | 1,301 | 1,301 | 3,400 |
| 2025/05/01 | 1,302 | 1,314 | 1,300 | 1,309 | 4,100 |
| 2025/04/30 | 1,315 | 1,315 | 1,300 | 1,302 | 7,700 |
| 2025/04/28 | 1,306 | 1,320 | 1,300 | 1,320 | 5,000 |
| 2025/04/25 | 1,297 | 1,304 | 1,280 | 1,303 | 15,900 |
| 2025/04/24 | 1,275 | 1,288 | 1,262 | 1,262 | 7,200 |
| 2025/04/23 | 1,270 | 1,277 | 1,261 | 1,261 | 9,700 |
| 2025/04/22 | 1,251 | 1,267 | 1,251 | 1,267 | 4,600 |
| 2025/04/21 | 1,263 | 1,264 | 1,255 | 1,264 | 4,800 |
| 2025/04/18 | 1,240 | 1,263 | 1,240 | 1,263 | 8,800 |
| 2025/04/17 | 1,221 | 1,238 | 1,220 | 1,236 | 11,100 |
| 2025/04/16 | 1,268 | 1,268 | 1,225 | 1,231 | 17,700 |
| 2025/04/15 | 1,259 | 1,268 | 1,250 | 1,255 | 4,600 |
| 2025/04/14 | 1,226 | 1,270 | 1,216 | 1,247 | 17,400 |
| 2025/04/11 | 1,200 | 1,221 | 1,151 | 1,209 | 17,700 |
| 2025/04/10 | 1,280 | 1,280 | 1,212 | 1,223 | 13,200 |
| 2025/04/09 | 1,178 | 1,178 | 1,131 | 1,177 | 32,100 |
| 2025/04/08 | 1,186 | 1,232 | 1,186 | 1,191 | 24,700 |
| 2025/04/07 | 1,160 | 1,199 | 1,051 | 1,126 | 42,800 |
| 2025/04/04 | 1,329 | 1,329 | 1,262 | 1,272 | 28,500 |
| 2025/04/03 | 1,351 | 1,367 | 1,328 | 1,343 | 21,200 |
| 2025/04/02 | 1,400 | 1,430 | 1,370 | 1,380 | 16,300 |
| 2025/04/01 | 1,405 | 1,407 | 1,399 | 1,399 | 5,100 |
| 2025/03/31 | 1,430 | 1,430 | 1,398 | 1,400 | 10,500 |
| 2025/03/28 | 1,437 | 1,450 | 1,429 | 1,440 | 10,800 |
| 2025/03/27 | 1,473 | 1,490 | 1,473 | 1,478 | 7,900 |
| 2025/03/26 | 1,487 | 1,494 | 1,480 | 1,491 | 7,300 |
| 2025/03/25 | 1,480 | 1,487 | 1,471 | 1,487 | 11,400 |
| 2025/03/24 | 1,484 | 1,488 | 1,466 | 1,478 | 10,300 |
| 2025/03/21 | 1,466 | 1,474 | 1,459 | 1,474 | 9,500 |
| 2025/03/19 | 1,454 | 1,461 | 1,452 | 1,459 | 6,800 |
| 2025/03/18 | 1,465 | 1,465 | 1,452 | 1,457 | 6,100 |
| 2025/03/17 | 1,440 | 1,463 | 1,440 | 1,456 | 4,700 |
| 2025/03/14 | 1,434 | 1,445 | 1,434 | 1,439 | 5,800 |
| 2025/03/13 | 1,447 | 1,451 | 1,442 | 1,442 | 6,600 |
| 2025/03/12 | 1,430 | 1,447 | 1,430 | 1,447 | 5,400 |
| 2025/03/11 | 1,432 | 1,436 | 1,415 | 1,432 | 12,800 |
| 2025/03/10 | 1,453 | 1,458 | 1,441 | 1,442 | 5,900 |
| 2025/03/07 | 1,447 | 1,460 | 1,444 | 1,445 | 5,700 |
| 2025/03/06 | 1,449 | 1,460 | 1,449 | 1,451 | 1,900 |
| 2025/03/05 | 1,431 | 1,448 | 1,431 | 1,445 | 2,400 |
| 2025/03/04 | 1,435 | 1,460 | 1,435 | 1,435 | 9,000 |
| 2025/03/03 | 1,463 | 1,463 | 1,450 | 1,452 | 4,100 |
| 2025/02/28 | 1,458 | 1,465 | 1,432 | 1,433 | 8,300 |
| 2025/02/27 | 1,463 | 1,472 | 1,456 | 1,462 | 5,000 |
| 2025/02/26 | 1,464 | 1,469 | 1,448 | 1,450 | 4,000 |
| 2025/02/25 | 1,466 | 1,480 | 1,455 | 1,464 | 20,200 |
| 2025/02/21 | 1,430 | 1,473 | 1,430 | 1,473 | 29,800 |
| 2025/02/20 | 1,439 | 1,451 | 1,431 | 1,431 | 27,600 |
| 2025/02/19 | 1,455 | 1,461 | 1,444 | 1,450 | 15,000 |
| 2025/02/18 | 1,447 | 1,462 | 1,441 | 1,453 | 8,800 |
| 2025/02/17 | 1,450 | 1,462 | 1,438 | 1,452 | 22,300 |
| 2025/02/14 | 1,450 | 1,455 | 1,443 | 1,453 | 7,700 |
| 2025/02/13 | 1,441 | 1,450 | 1,441 | 1,442 | 8,500 |
| 2025/02/12 | 1,475 | 1,475 | 1,430 | 1,447 | 33,400 |
| 2025/02/10 | 1,416 | 1,459 | 1,416 | 1,458 | 29,100 |
| 2025/02/07 | 1,412 | 1,419 | 1,409 | 1,410 | 11,800 |
| 2025/02/06 | 1,398 | 1,412 | 1,398 | 1,412 | 8,800 |
| 2025/02/05 | 1,380 | 1,399 | 1,380 | 1,398 | 12,000 |
| 2025/02/04 | 1,377 | 1,389 | 1,376 | 1,376 | 10,900 |
| 2025/02/03 | 1,386 | 1,386 | 1,373 | 1,373 | 26,100 |
| 2025/01/31 | 1,402 | 1,404 | 1,387 | 1,387 | 39,800 |
| 2025/01/30 | 1,412 | 1,425 | 1,387 | 1,392 | 127,700 |
| 2025/01/29 | 1,412 | 1,430 | 1,411 | 1,416 | 10,700 |
| 2025/01/28 | 1,410 | 1,424 | 1,408 | 1,423 | 22,400 |
| 2025/01/27 | 1,423 | 1,432 | 1,409 | 1,418 | 23,400 |
| 2025/01/24 | 1,409 | 1,423 | 1,408 | 1,422 | 9,000 |
| 2025/01/23 | 1,405 | 1,415 | 1,390 | 1,410 | 25,700 |
| 2025/01/22 | 1,411 | 1,422 | 1,396 | 1,411 | 29,400 |
| 2025/01/21 | 1,396 | 1,409 | 1,386 | 1,402 | 10,900 |
| 2025/01/20 | 1,383 | 1,397 | 1,383 | 1,390 | 12,600 |
| 2025/01/17 | 1,380 | 1,391 | 1,368 | 1,384 | 16,700 |
| 2025/01/16 | 1,404 | 1,405 | 1,382 | 1,382 | 35,000 |
| 2025/01/15 | 1,421 | 1,425 | 1,402 | 1,402 | 18,000 |
| 2025/01/14 | 1,432 | 1,432 | 1,405 | 1,423 | 31,400 |
| 2025/01/10 | 1,436 | 1,439 | 1,434 | 1,439 | 4,400 |
| 2025/01/09 | 1,450 | 1,450 | 1,431 | 1,431 | 21,200 |
| 2025/01/08 | 1,451 | 1,460 | 1,450 | 1,450 | 8,400 |
| 2025/01/07 | 1,453 | 1,463 | 1,444 | 1,452 | 13,900 |
| 2025/01/06 | 1,437 | 1,444 | 1,431 | 1,433 | 11,800 |
| 2024/12/30 | 1,433 | 1,438 | 1,431 | 1,436 | 11,600 |
| 2024/12/27 | 1,419 | 1,434 | 1,419 | 1,432 | 8,100 |
| 2024/12/26 | 1,421 | 1,428 | 1,415 | 1,416 | 28,800 |
| 2024/12/25 | 1,439 | 1,439 | 1,416 | 1,421 | 23,100 |
| 2024/12/24 | 1,449 | 1,449 | 1,420 | 1,422 | 34,200 |
| 2024/12/23 | 1,455 | 1,455 | 1,441 | 1,441 | 10,000 |
| 2024/12/20 | 1,450 | 1,463 | 1,449 | 1,455 | 26,900 |
| 2024/12/19 | 1,444 | 1,456 | 1,442 | 1,442 | 2,900 |
| 2024/12/18 | 1,465 | 1,469 | 1,454 | 1,458 | 9,100 |
| 2024/12/17 | 1,463 | 1,470 | 1,455 | 1,468 | 9,400 |
| 2024/12/16 | 1,445 | 1,469 | 1,439 | 1,463 | 17,300 |
| 2024/12/13 | 1,435 | 1,449 | 1,433 | 1,436 | 13,900 |
| 2024/12/12 | 1,450 | 1,450 | 1,433 | 1,435 | 13,300 |
| 2024/12/11 | 1,442 | 1,449 | 1,435 | 1,439 | 8,200 |
| 2024/12/10 | 1,446 | 1,451 | 1,434 | 1,445 | 14,800 |
| 2024/12/09 | 1,474 | 1,474 | 1,441 | 1,441 | 14,300 |
| 2024/12/06 | 1,444 | 1,468 | 1,430 | 1,459 | 21,900 |
| 2024/12/05 | 1,444 | 1,444 | 1,430 | 1,438 | 7,100 |
| 2024/12/04 | 1,455 | 1,455 | 1,435 | 1,435 | 15,300 |
| 2024/12/03 | 1,464 | 1,471 | 1,450 | 1,455 | 22,100 |
| 2024/12/02 | 1,460 | 1,465 | 1,451 | 1,457 | 12,100 |
| 2024/11/29 | 1,467 | 1,472 | 1,462 | 1,471 | 9,300 |
| 2024/11/28 | 1,480 | 1,482 | 1,463 | 1,470 | 8,400 |
| 2024/11/27 | 1,490 | 1,509 | 1,466 | 1,480 | 22,900 |
| 2024/11/26 | 1,474 | 1,480 | 1,462 | 1,466 | 13,700 |
| 2024/11/25 | 1,488 | 1,497 | 1,477 | 1,479 | 12,000 |