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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,325 | 3,325 | 3,125 | 3,165 | 30,300 |
| 2026/06/25 | 3,445 | 3,485 | 3,370 | 3,370 | 23,200 |
| 2026/06/24 | 3,355 | 3,470 | 3,305 | 3,375 | 26,000 |
| 2026/06/23 | 3,520 | 3,535 | 3,380 | 3,385 | 32,600 |
| 2026/06/22 | 3,535 | 3,620 | 3,465 | 3,465 | 27,400 |
| 2026/06/19 | 3,550 | 3,590 | 3,435 | 3,465 | 23,000 |
| 2026/06/18 | 3,365 | 3,500 | 3,365 | 3,500 | 25,000 |
| 2026/06/17 | 3,275 | 3,400 | 3,275 | 3,365 | 15,200 |
| 2026/06/16 | 3,385 | 3,385 | 3,270 | 3,320 | 31,200 |
| 2026/06/15 | 3,230 | 3,355 | 3,230 | 3,355 | 32,800 |
| 2026/06/12 | 3,385 | 3,390 | 3,160 | 3,160 | 55,600 |
| 2026/06/11 | 3,355 | 3,385 | 3,270 | 3,315 | 32,000 |
| 2026/06/10 | 3,500 | 3,530 | 3,350 | 3,455 | 49,600 |
| 2026/06/09 | 3,500 | 3,560 | 3,425 | 3,545 | 26,200 |
| 2026/06/08 | 3,495 | 3,495 | 3,270 | 3,430 | 45,600 |
| 2026/06/05 | 3,675 | 3,690 | 3,540 | 3,635 | 25,700 |
| 2026/06/04 | 3,700 | 3,720 | 3,615 | 3,675 | 28,400 |
| 2026/06/03 | 3,715 | 3,820 | 3,655 | 3,700 | 33,800 |
| 2026/06/02 | 3,880 | 3,880 | 3,635 | 3,720 | 42,900 |
| 2026/06/01 | 3,810 | 3,900 | 3,700 | 3,890 | 48,200 |
| 2026/05/29 | 3,795 | 3,905 | 3,735 | 3,805 | 53,400 |
| 2026/05/28 | 3,510 | 3,735 | 3,425 | 3,735 | 52,900 |
| 2026/05/27 | 3,745 | 3,745 | 3,505 | 3,530 | 38,800 |
| 2026/05/26 | 3,725 | 3,750 | 3,625 | 3,705 | 54,400 |
| 2026/05/25 | 3,650 | 3,700 | 3,595 | 3,655 | 30,400 |
| 2026/05/22 | 3,500 | 3,670 | 3,500 | 3,650 | 50,700 |
| 2026/05/21 | 3,570 | 3,580 | 3,485 | 3,485 | 28,800 |
| 2026/05/20 | 3,475 | 3,520 | 3,355 | 3,500 | 65,400 |
| 2026/05/19 | 3,560 | 3,560 | 3,380 | 3,475 | 68,200 |
| 2026/05/18 | 3,470 | 3,560 | 3,420 | 3,510 | 32,300 |
| 2026/05/15 | 3,505 | 3,680 | 3,405 | 3,470 | 47,700 |
| 2026/05/14 | 3,530 | 3,620 | 3,425 | 3,435 | 36,400 |
| 2026/05/13 | 3,415 | 3,540 | 3,380 | 3,505 | 50,800 |
| 2026/05/12 | 3,480 | 3,620 | 3,400 | 3,440 | 115,900 |
| 2026/05/11 | 3,760 | 3,980 | 3,355 | 3,480 | 308,400 |
| 2026/05/08 | 3,530 | 3,620 | 3,500 | 3,620 | 48,000 |
| 2026/05/07 | 3,580 | 3,655 | 3,480 | 3,600 | 57,800 |
| 2026/05/01 | 3,295 | 3,470 | 3,200 | 3,445 | 66,100 |
| 2026/04/30 | 3,150 | 3,305 | 3,105 | 3,285 | 54,100 |
| 2026/04/28 | 3,165 | 3,235 | 3,160 | 3,220 | 22,900 |
| 2026/04/27 | 3,165 | 3,165 | 3,075 | 3,120 | 17,800 |
| 2026/04/24 | 3,165 | 3,210 | 3,140 | 3,165 | 20,900 |
| 2026/04/23 | 3,185 | 3,230 | 3,090 | 3,105 | 26,800 |
| 2026/04/22 | 3,185 | 3,230 | 3,170 | 3,200 | 22,600 |
| 2026/04/21 | 3,230 | 3,295 | 3,205 | 3,235 | 17,600 |
| 2026/04/20 | 3,270 | 3,270 | 3,190 | 3,230 | 18,900 |
| 2026/04/17 | 3,335 | 3,335 | 3,210 | 3,230 | 24,600 |
| 2026/04/16 | 3,290 | 3,370 | 3,280 | 3,325 | 28,200 |
| 2026/04/15 | 3,255 | 3,345 | 3,230 | 3,290 | 50,100 |
| 2026/04/14 | 3,220 | 3,245 | 3,170 | 3,195 | 31,300 |
| 2026/04/13 | 3,125 | 3,160 | 3,105 | 3,150 | 14,000 |
| 2026/04/10 | 3,110 | 3,200 | 3,085 | 3,115 | 24,500 |
| 2026/04/09 | 3,090 | 3,110 | 3,045 | 3,085 | 20,200 |
| 2026/04/08 | 3,020 | 3,120 | 2,999 | 3,115 | 34,600 |
| 2026/04/07 | 2,901 | 2,941 | 2,885 | 2,917 | 31,200 |
| 2026/04/06 | 2,857 | 2,897 | 2,851 | 2,851 | 16,300 |
| 2026/04/03 | 2,834 | 2,911 | 2,828 | 2,857 | 61,500 |
| 2026/03/27 | 2,916 | 2,916 | 2,820 | 2,879 | 20,300 |
| 2026/03/26 | 2,920 | 2,940 | 2,835 | 2,890 | 22,600 |
| 2026/03/25 | 2,920 | 2,931 | 2,892 | 2,920 | 15,500 |
| 2026/03/24 | 2,855 | 2,865 | 2,789 | 2,829 | 26,300 |
| 2026/03/23 | 2,721 | 2,800 | 2,691 | 2,755 | 83,900 |
| 2026/03/19 | 3,000 | 3,000 | 2,840 | 2,871 | 81,300 |
| 2026/03/18 | 2,981 | 3,060 | 2,981 | 3,060 | 17,500 |
| 2026/03/17 | 3,050 | 3,070 | 2,941 | 2,959 | 28,800 |
| 2026/03/16 | 3,025 | 3,070 | 2,951 | 2,997 | 28,300 |
| 2026/03/13 | 3,000 | 3,065 | 2,972 | 3,030 | 31,500 |
| 2026/03/12 | 3,190 | 3,255 | 3,120 | 3,120 | 70,500 |
| 2026/03/11 | 3,125 | 3,225 | 3,115 | 3,145 | 40,900 |
| 2026/03/10 | 2,970 | 3,115 | 2,967 | 3,080 | 49,000 |
| 2026/03/09 | 2,950 | 2,980 | 2,776 | 2,870 | 119,000 |
| 2026/03/06 | 3,110 | 3,180 | 3,060 | 3,160 | 29,700 |
| 2026/03/05 | 3,110 | 3,265 | 3,080 | 3,170 | 82,300 |
| 2026/03/04 | 3,090 | 3,150 | 2,905 | 2,953 | 115,800 |
| 2026/03/03 | 3,260 | 3,340 | 3,195 | 3,215 | 56,600 |
| 2026/03/02 | 3,325 | 3,355 | 3,265 | 3,275 | 42,500 |
| 2026/02/27 | 3,230 | 3,400 | 3,215 | 3,395 | 30,300 |
| 2026/02/26 | 3,400 | 3,400 | 3,255 | 3,270 | 52,600 |
| 2026/02/25 | 3,280 | 3,420 | 3,260 | 3,370 | 84,000 |
| 2026/02/24 | 3,115 | 3,295 | 3,100 | 3,270 | 125,500 |
| 2026/02/20 | 3,045 | 3,075 | 2,981 | 3,045 | 28,600 |
| 2026/02/19 | 3,130 | 3,130 | 3,030 | 3,085 | 36,300 |
| 2026/02/18 | 3,000 | 3,095 | 3,000 | 3,095 | 46,700 |
| 2026/02/17 | 2,937 | 2,990 | 2,891 | 2,990 | 44,100 |
| 2026/02/16 | 2,844 | 2,943 | 2,844 | 2,943 | 32,900 |
| 2026/02/13 | 2,933 | 2,933 | 2,825 | 2,870 | 44,800 |
| 2026/02/12 | 2,797 | 2,949 | 2,796 | 2,942 | 61,200 |
| 2026/02/10 | 2,783 | 2,894 | 2,783 | 2,798 | 67,700 |
| 2026/02/09 | 2,935 | 2,965 | 2,777 | 2,800 | 175,500 |
| 2026/02/06 | 2,599 | 2,970 | 2,480 | 2,931 | 333,700 |
| 2026/02/05 | 2,543 | 2,595 | 2,526 | 2,595 | 45,200 |
| 2026/02/04 | 2,482 | 2,554 | 2,466 | 2,537 | 33,600 |
| 2026/02/03 | 2,454 | 2,499 | 2,454 | 2,485 | 16,700 |
| 2026/02/02 | 2,428 | 2,514 | 2,403 | 2,427 | 50,000 |
| 2026/01/30 | 2,408 | 2,446 | 2,400 | 2,431 | 18,800 |
| 2026/01/29 | 2,444 | 2,444 | 2,399 | 2,419 | 38,900 |
| 2026/01/28 | 2,482 | 2,482 | 2,425 | 2,444 | 37,600 |
| 2026/01/27 | 2,466 | 2,524 | 2,425 | 2,482 | 50,600 |
| 2026/01/26 | 2,510 | 2,563 | 2,413 | 2,452 | 196,200 |
| 2026/01/23 | 2,599 | 2,630 | 2,547 | 2,630 | 34,800 |
| 2026/01/22 | 2,446 | 2,593 | 2,446 | 2,586 | 39,300 |
| 2026/01/21 | 2,430 | 2,467 | 2,418 | 2,418 | 18,900 |
| 2026/01/20 | 2,533 | 2,533 | 2,459 | 2,478 | 37,700 |
| 2026/01/19 | 2,452 | 2,520 | 2,442 | 2,507 | 47,100 |
| 2026/01/16 | 2,420 | 2,470 | 2,395 | 2,452 | 28,000 |
| 2026/01/15 | 2,403 | 2,428 | 2,384 | 2,420 | 18,800 |
| 2026/01/14 | 2,390 | 2,423 | 2,383 | 2,409 | 26,900 |
| 2026/01/13 | 2,406 | 2,430 | 2,400 | 2,401 | 25,000 |
| 2026/01/09 | 2,353 | 2,409 | 2,353 | 2,404 | 32,500 |
| 2026/01/08 | 2,373 | 2,397 | 2,348 | 2,365 | 21,900 |
| 2026/01/07 | 2,334 | 2,406 | 2,334 | 2,373 | 38,300 |
| 2026/01/06 | 2,369 | 2,384 | 2,325 | 2,372 | 96,800 |
| 2026/01/05 | 2,390 | 2,417 | 2,360 | 2,384 | 35,700 |
| 2025/12/30 | 2,435 | 2,435 | 2,386 | 2,397 | 32,600 |
| 2025/12/29 | 2,445 | 2,462 | 2,430 | 2,435 | 23,500 |
| 2025/12/26 | 2,431 | 2,470 | 2,431 | 2,444 | 30,700 |
| 2025/12/25 | 2,426 | 2,461 | 2,413 | 2,438 | 26,500 |
| 2025/12/24 | 2,433 | 2,466 | 2,401 | 2,411 | 33,100 |
| 2025/12/23 | 2,468 | 2,486 | 2,430 | 2,434 | 35,400 |
| 2025/12/22 | 2,353 | 2,460 | 2,335 | 2,450 | 76,900 |
| 2025/12/19 | 2,332 | 2,367 | 2,331 | 2,331 | 30,200 |
| 2025/12/18 | 2,364 | 2,364 | 2,314 | 2,325 | 31,600 |
| 2025/12/17 | 2,303 | 2,333 | 2,281 | 2,314 | 33,000 |
| 2025/12/16 | 2,349 | 2,349 | 2,285 | 2,303 | 38,900 |
| 2025/12/15 | 2,346 | 2,366 | 2,326 | 2,358 | 44,100 |
| 2025/12/12 | 2,357 | 2,388 | 2,326 | 2,388 | 36,200 |
| 2025/12/11 | 2,401 | 2,405 | 2,310 | 2,333 | 84,100 |
| 2025/12/10 | 2,350 | 2,432 | 2,318 | 2,409 | 94,600 |
| 2025/12/09 | 2,325 | 2,325 | 2,263 | 2,323 | 49,100 |
| 2025/12/08 | 2,228 | 2,325 | 2,222 | 2,314 | 85,400 |
| 2025/12/05 | 2,160 | 2,185 | 2,134 | 2,178 | 36,200 |
| 2025/12/04 | 2,133 | 2,175 | 2,131 | 2,162 | 30,000 |
| 2025/12/03 | 2,098 | 2,173 | 2,098 | 2,168 | 50,700 |
| 2025/12/02 | 2,092 | 2,109 | 2,038 | 2,098 | 64,900 |
| 2025/12/01 | 2,150 | 2,154 | 2,103 | 2,103 | 30,900 |
| 2025/11/28 | 2,109 | 2,149 | 2,103 | 2,145 | 35,100 |
| 2025/11/27 | 2,069 | 2,110 | 2,052 | 2,100 | 67,700 |
| 2025/11/26 | 2,054 | 2,089 | 2,035 | 2,073 | 27,200 |
| 2025/11/25 | 2,105 | 2,115 | 2,025 | 2,052 | 64,900 |
| 2025/11/21 | 2,036 | 2,080 | 2,036 | 2,061 | 30,200 |
| 2025/11/20 | 2,043 | 2,089 | 2,038 | 2,086 | 35,500 |
| 2025/11/19 | 2,020 | 2,049 | 2,001 | 2,024 | 38,900 |
| 2025/11/18 | 2,013 | 2,027 | 1,970 | 2,020 | 129,000 |
| 2025/11/17 | 2,033 | 2,040 | 1,999 | 2,013 | 44,700 |
| 2025/11/14 | 2,000 | 2,035 | 1,998 | 2,033 | 44,600 |
| 2025/11/13 | 2,042 | 2,045 | 1,998 | 2,033 | 53,400 |
| 2025/11/12 | 1,973 | 2,047 | 1,970 | 2,038 | 78,400 |
| 2025/11/11 | 2,010 | 2,029 | 1,966 | 2,000 | 92,600 |
| 2025/11/10 | 1,921 | 2,065 | 1,875 | 2,010 | 233,300 |
| 2025/11/07 | 1,892 | 1,935 | 1,886 | 1,935 | 46,100 |
| 2025/11/06 | 1,899 | 1,948 | 1,886 | 1,921 | 61,700 |
| 2025/11/05 | 1,879 | 1,908 | 1,843 | 1,894 | 87,700 |
| 2025/11/04 | 1,934 | 1,959 | 1,918 | 1,931 | 57,800 |
| 2025/10/31 | 1,917 | 1,935 | 1,872 | 1,933 | 64,900 |
| 2025/10/30 | 1,878 | 1,920 | 1,859 | 1,896 | 78,900 |
| 2025/10/29 | 1,835 | 1,899 | 1,824 | 1,878 | 130,900 |
| 2025/10/28 | 1,840 | 1,840 | 1,780 | 1,811 | 84,800 |
| 2025/10/27 | 1,700 | 1,872 | 1,696 | 1,855 | 309,600 |
| 2025/10/24 | 1,674 | 1,697 | 1,673 | 1,681 | 15,800 |
| 2025/10/23 | 1,661 | 1,670 | 1,646 | 1,665 | 13,900 |
| 2025/10/22 | 1,660 | 1,668 | 1,649 | 1,668 | 9,800 |
| 2025/10/21 | 1,670 | 1,670 | 1,647 | 1,656 | 11,100 |
| 2025/10/20 | 1,662 | 1,674 | 1,648 | 1,654 | 18,700 |
| 2025/10/17 | 1,666 | 1,666 | 1,640 | 1,642 | 17,100 |
| 2025/10/16 | 1,664 | 1,670 | 1,661 | 1,670 | 12,300 |
| 2025/10/15 | 1,643 | 1,662 | 1,640 | 1,657 | 17,200 |
| 2025/10/14 | 1,653 | 1,672 | 1,635 | 1,643 | 38,400 |
| 2025/10/10 | 1,727 | 1,727 | 1,680 | 1,687 | 36,300 |
| 2025/10/09 | 1,720 | 1,732 | 1,715 | 1,727 | 36,900 |
| 2025/10/08 | 1,698 | 1,725 | 1,698 | 1,716 | 34,800 |
| 2025/10/07 | 1,719 | 1,727 | 1,680 | 1,699 | 99,800 |
| 2025/10/06 | 1,715 | 1,720 | 1,690 | 1,712 | 118,800 |
| 2025/10/03 | 1,603 | 1,619 | 1,603 | 1,619 | 14,200 |
| 2025/10/02 | 1,614 | 1,632 | 1,603 | 1,606 | 14,400 |
| 2025/10/01 | 1,642 | 1,642 | 1,600 | 1,600 | 25,600 |
| 2025/09/30 | 1,667 | 1,672 | 1,632 | 1,642 | 33,600 |
| 2025/09/29 | 1,672 | 1,691 | 1,658 | 1,680 | 20,800 |
| 2025/09/26 | 1,693 | 1,705 | 1,692 | 1,697 | 15,700 |
| 2025/09/25 | 1,692 | 1,704 | 1,682 | 1,703 | 24,100 |
| 2025/09/24 | 1,714 | 1,714 | 1,690 | 1,700 | 26,300 |
| 2025/09/22 | 1,703 | 1,715 | 1,700 | 1,703 | 26,600 |
| 2025/09/19 | 1,735 | 1,735 | 1,688 | 1,703 | 36,300 |
| 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 |