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
1994/12/30 2,770 2,780 2,770 2,780 4,000
1994/12/29 2,780 2,780 2,770 2,770 3,000
1994/12/28 2,790 2,800 2,750 2,800 11,000
1994/12/27 2,850 2,850 2,800 2,800 9,000
1994/12/26 2,800 2,800 2,800 2,800 10,000
1994/12/22 2,770 2,800 2,750 2,800 8,000
1994/12/21 2,770 2,770 2,770 2,770 3,000
1994/12/20 2,790 2,790 2,770 2,770 7,000
1994/12/19 2,770 2,770 2,770 2,770 3,000
1994/12/16 2,800 2,840 2,800 2,800 14,000
1994/12/15 2,800 2,800 2,780 2,800 9,000
1994/12/14 2,760 2,790 2,760 2,770 13,000
1994/12/13 2,760 2,760 2,750 2,760 4,000
1994/12/12 2,780 2,780 2,780 2,780 8,000
1994/12/09 2,780 2,800 2,780 2,800 11,000
1994/12/08 2,790 2,790 2,750 2,790 13,000
1994/12/07 2,820 2,820 2,780 2,780 6,000
1994/12/06 2,800 2,800 2,770 2,800 10,000
1994/12/05 2,770 2,770 2,750 2,770 8,000
1994/12/02 2,750 2,770 2,750 2,750 18,000
1994/12/01 2,760 2,790 2,760 2,770 13,000
1994/11/30 2,750 2,760 2,750 2,750 18,000
1994/11/29 2,840 2,850 2,710 2,840 14,000
1994/11/28 2,940 2,940 2,830 2,840 19,000
1994/11/25 2,890 2,900 2,870 2,900 25,000
1994/11/24 2,910 2,930 2,870 2,920 55,000
1994/11/22 2,940 2,990 2,930 2,990 24,000
1994/11/21 2,950 2,980 2,950 2,960 28,000
1994/11/18 2,950 3,020 2,950 3,000 39,000
1994/11/17 2,980 2,980 2,910 2,910 24,000
1994/11/16 2,990 3,010 2,950 2,980 60,000
1994/11/15 2,890 3,050 2,890 3,040 213,000
1994/11/14 2,820 2,890 2,820 2,890 37,000
1994/11/11 2,770 2,820 2,770 2,800 18,000
1994/11/10 2,800 2,820 2,780 2,800 10,000
1994/11/09 2,800 2,800 2,800 2,800 3,000
1994/11/08 2,790 2,800 2,770 2,770 5,000
1994/11/07 2,820 2,820 2,800 2,800 5,000
1994/11/04 2,850 2,900 2,850 2,900 33,000
1994/11/02 2,900 2,900 2,850 2,860 12,000
1994/11/01 2,900 2,940 2,900 2,940 65,000
1994/10/31 2,870 2,910 2,860 2,910 69,000
1994/10/28 2,790 2,900 2,790 2,820 73,000
1994/10/27 2,700 2,750 2,690 2,750 11,000
1994/10/26 2,700 2,700 2,700 2,700 8,000
1994/10/25 2,720 2,770 2,710 2,730 11,000
1994/10/24 2,840 2,840 2,700 2,700 3,000
1994/10/21 2,880 2,880 2,800 2,840 9,000
1994/10/20 2,900 2,900 2,870 2,890 42,000
1994/10/19 2,940 2,940 2,900 2,910 38,000
1994/10/18 2,860 2,950 2,820 2,860 164,000
1994/10/17 2,900 2,940 2,900 2,930 117,000
1994/10/14 2,830 2,940 2,800 2,930 304,000
1994/10/13 2,700 2,810 2,680 2,790 100,000
1994/10/12 2,640 2,690 2,630 2,690 39,000
1994/10/11 2,640 2,650 2,610 2,610 5,000
1994/10/07 2,610 2,610 2,600 2,600 5,000
1994/10/06 2,640 2,650 2,610 2,610 12,000
1994/10/05 2,650 2,650 2,600 2,640 17,000
1994/10/04 2,670 2,670 2,620 2,650 20,000
1994/10/03 2,700 2,700 2,600 2,660 11,000
1994/09/30 2,600 2,700 2,600 2,700 118,000
1994/09/29 2,500 2,590 2,500 2,550 27,000
1994/09/28 2,500 2,500 2,500 2,500 15,000
1994/09/27 2,450 2,500 2,400 2,400 9,000
1994/09/26 2,450 2,450 2,450 2,450 1,000
1994/09/22 2,550 2,550 2,500 2,500 7,000
1994/09/21 2,590 2,590 2,560 2,560 128,000
1994/09/20 2,600 2,600 2,560 2,590 140,000
1994/09/16 2,580 2,650 2,580 2,650 4,000
1994/09/14 2,650 2,650 2,560 2,560 11,000
1994/09/13 2,640 2,690 2,630 2,690 21,000
1994/09/12 2,690 2,690 2,640 2,640 5,000
1994/09/09 2,620 2,690 2,620 2,680 15,000
1994/09/08 2,620 2,620 2,610 2,610 5,000
1994/09/07 2,680 2,690 2,630 2,630 29,000
1994/09/06 2,720 2,720 2,650 2,650 21,000
1994/09/05 2,700 2,730 2,690 2,710 22,000
1994/09/02 2,690 2,720 2,650 2,700 34,000
1994/09/01 2,640 2,670 2,610 2,650 48,000
1994/08/31 2,630 2,650 2,580 2,640 24,000
1994/08/30 2,500 2,650 2,500 2,580 43,000
1994/08/29 2,450 2,500 2,450 2,450 3,000
1994/08/26 2,380 2,450 2,380 2,450 4,000
1994/08/25 2,400 2,400 2,380 2,400 3,000
1994/08/24 2,480 2,480 2,400 2,480 4,000
1994/08/23 2,510 2,530 2,500 2,500 6,000
1994/08/22 2,560 2,570 2,500 2,500 12,000
1994/08/19 2,600 2,610 2,500 2,500 8,000
1994/08/18 2,640 2,650 2,610 2,620 8,000
1994/08/17 2,600 2,600 2,600 2,600 8,000
1994/08/16 2,590 2,600 2,590 2,590 5,000
1994/08/15 2,600 2,610 2,600 2,610 2,000
1994/08/12 2,580 2,660 2,580 2,630 32,000
1994/08/11 2,600 2,630 2,560 2,570 25,000
1994/08/10 2,500 2,650 2,500 2,650 28,000
1994/08/09 2,520 2,530 2,500 2,500 12,000
1994/08/08 2,460 2,500 2,400 2,500 8,000
1994/08/05 2,400 2,400 2,400 2,400 1,000
1994/08/04 2,420 2,420 2,400 2,400 6,000
1994/08/03 2,400 2,430 2,360 2,410 15,000
1994/08/02 2,400 2,400 2,330 2,360 4,000
1994/08/01 2,320 2,400 2,320 2,400 2,000
1994/07/29 2,420 2,520 2,420 2,480 8,000
1994/07/28 2,480 2,480 2,470 2,480 4,000
1994/07/27 2,590 2,590 2,500 2,520 20,000
1994/07/26 2,590 2,600 2,520 2,550 10,000
1994/07/25 2,600 2,620 2,590 2,590 11,000
1994/07/22 2,690 2,690 2,620 2,620 7,000
1994/07/21 2,710 2,710 2,690 2,690 13,000
1994/07/20 2,710 2,750 2,700 2,740 26,000
1994/07/19 2,740 2,750 2,700 2,730 17,000
1994/07/18 2,830 2,850 2,750 2,750 19,000
1994/07/15 2,780 2,810 2,760 2,810 71,000
1994/07/14 2,710 2,810 2,710 2,760 107,000
1994/07/13 2,510 2,670 2,510 2,670 61,000
1994/07/12 2,510 2,570 2,510 2,550 38,000
1994/07/11 2,550 2,550 2,500 2,550 21,000
1994/07/08 2,460 2,590 2,450 2,590 73,000
1994/07/07 2,460 2,500 2,410 2,470 46,000
1994/07/06 2,480 2,480 2,430 2,450 77,000
1994/07/05 2,350 2,460 2,350 2,370 59,000
1994/07/04 2,270 2,350 2,270 2,310 50,000
1994/07/01 2,270 2,300 2,240 2,260 58,000
1994/06/30 2,260 2,260 2,220 2,250 9,000
1994/06/29 2,320 2,320 2,270 2,270 4,000
1994/06/28 2,190 2,320 2,190 2,280 46,000
1994/06/27 2,210 2,250 2,210 2,250 14,000
1994/06/24 2,220 2,260 2,210 2,210 6,000
1994/06/23 2,290 2,300 2,240 2,300 16,000
1994/06/22 2,240 2,320 2,240 2,300 25,000
1994/06/21 2,270 2,270 2,260 2,260 6,000
1994/06/20 2,300 2,330 2,250 2,280 26,000
1994/06/17 2,230 2,340 2,230 2,310 75,000
1994/06/16 2,190 2,200 2,150 2,200 11,000
1994/06/15 2,070 2,070 2,070 2,070 1,000
1994/06/14 2,150 2,180 2,100 2,100 6,000
1994/06/13 2,200 2,200 2,120 2,150 3,000
1994/06/10 2,220 2,250 2,110 2,200 24,000
1994/06/09 2,100 2,200 2,100 2,190 30,000
1994/06/08 2,030 2,030 2,030 2,030 3,000
1994/06/07 2,050 2,050 2,010 2,020 9,000
1994/06/06 2,050 2,050 2,050 2,050 5,000
1994/06/03 2,050 2,050 2,050 2,050 2,000
1994/06/02 2,050 2,050 2,050 2,050 2,000
1994/06/01 2,040 2,100 2,040 2,080 6,000
1994/05/31 2,010 2,030 2,010 2,030 2,000
1994/05/30 2,000 2,000 2,000 2,000 3,000
1994/05/27 2,140 2,180 2,130 2,130 13,000
1994/05/26 2,140 2,140 2,100 2,130 6,000
1994/05/25 2,190 2,190 2,150 2,150 13,000
1994/05/24 2,050 2,200 2,050 2,180 36,000
1994/05/23 1,980 2,000 1,950 2,000 11,000
1994/05/20 1,950 1,950 1,920 1,920 5,000
1994/05/19 1,950 1,980 1,950 1,980 3,000
1994/05/18 2,000 2,000 1,910 2,000 8,000
1994/05/17 2,000 2,000 2,000 2,000 1,000
1994/05/16 1,970 2,000 1,960 2,000 5,000
1994/05/13 1,960 1,960 1,960 1,960 2,000
1994/05/12 2,020 2,020 1,980 2,000 6,000
1994/05/11 2,010 2,010 2,000 2,000 5,000
1994/05/10 2,050 2,050 2,040 2,040 3,000
1994/05/09 2,050 2,050 2,050 2,050 2,000
1994/05/06 2,010 2,010 2,010 2,010 1,000
1994/05/02 2,020 2,040 2,020 2,040 3,000
1994/04/28 2,040 2,040 2,010 2,010 9,000
1994/04/27 2,040 2,040 2,040 2,040 1,000
1994/04/26 2,040 2,040 2,040 2,040 1,000
1994/04/25 2,160 2,160 2,060 2,060 2,000
1994/04/22 2,140 2,140 2,100 2,100 3,000
1994/04/21 2,050 2,050 2,020 2,020 4,000
1994/04/20 2,110 2,110 2,080 2,080 4,000
1994/04/19 2,200 2,200 2,150 2,190 11,000
1994/04/18 2,170 2,220 2,120 2,200 12,000
1994/04/15 2,070 2,140 2,040 2,140 10,000
1994/04/14 2,040 2,040 2,030 2,030 3,000
1994/04/13 2,050 2,050 2,030 2,030 4,000
1994/04/12 2,000 2,150 2,000 2,020 18,000
1994/04/11 2,100 2,100 2,100 2,100 2,000
1994/04/08 2,230 2,230 2,150 2,150 18,000
1994/04/07 2,140 2,250 2,140 2,230 30,000
1994/04/06 2,100 2,100 2,090 2,100 13,000
1994/04/05 2,090 2,100 2,050 2,080 9,000
1994/04/04 2,110 2,110 2,100 2,100 4,000
1994/04/01 2,110 2,110 2,070 2,070 7,000
1994/03/31 2,200 2,200 2,150 2,150 6,000
1994/03/29 2,150 2,200 2,140 2,200 23,000
1994/03/28 2,000 2,150 2,000 2,150 7,000
1994/03/25 2,000 2,000 1,950 1,950 5,000
1994/03/24 2,050 2,050 2,000 2,000 5,000
1994/03/23 2,120 2,120 2,100 2,100 4,000
1994/03/22 2,150 2,200 2,130 2,130 4,000
1994/03/18 2,200 2,200 2,130 2,130 13,000
1994/03/17 2,200 2,200 2,100 2,200 7,000
1994/03/16 2,310 2,310 2,200 2,200 7,000
1994/03/15 2,300 2,360 2,250 2,300 19,000
1994/03/14 2,180 2,300 2,180 2,290 12,000
1994/03/11 2,310 2,350 2,210 2,210 34,000
1994/03/10 2,330 2,360 2,250 2,300 82,000
1994/03/09 2,150 2,400 2,150 2,310 165,000
1994/03/08 2,180 2,190 2,080 2,150 18,000
1994/03/07 2,200 2,230 2,110 2,190 14,000
1994/03/04 2,200 2,230 2,150 2,200 49,000
1994/03/03 2,130 2,250 2,130 2,240 28,000
1994/03/02 2,180 2,200 2,150 2,160 20,000
1994/03/01 2,250 2,250 2,200 2,200 42,000
1994/02/28 2,300 2,330 2,200 2,260 149,000
1994/02/25 1,970 2,270 1,970 2,260 404,000
1994/02/24 1,840 1,980 1,820 1,980 247,000
1994/02/23 1,750 1,850 1,750 1,850 126,000
1994/02/22 1,630 1,750 1,630 1,740 50,000
1994/02/21 1,590 1,650 1,590 1,650 15,000
1994/02/18 1,590 1,600 1,570 1,570 6,000
1994/02/17 1,500 1,590 1,500 1,590 9,000
1994/02/16 1,500 1,520 1,500 1,520 4,000
1994/02/14 1,690 1,700 1,650 1,650 11,000
1994/02/10 1,620 1,700 1,620 1,700 16,000
1994/02/09 1,700 1,700 1,630 1,630 14,000
1994/02/08 1,680 1,680 1,670 1,670 12,000
1994/02/04 1,600 1,700 1,600 1,700 39,000
1994/02/03 1,600 1,600 1,550 1,550 7,000
1994/02/02 1,590 1,600 1,590 1,600 14,000
1994/02/01 1,550 1,600 1,550 1,600 6,000
1994/01/31 1,510 1,510 1,510 1,510 4,000
1994/01/28 1,300 1,410 1,290 1,410 13,000
1994/01/27 1,290 1,300 1,260 1,300 5,000
1994/01/26 1,250 1,250 1,250 1,250 3,000
1994/01/24 1,100 1,150 1,100 1,150 2,000
1994/01/21 1,200 1,200 1,200 1,200 1,000
1994/01/19 1,260 1,260 1,260 1,260 1,000
1994/01/18 1,310 1,330 1,300 1,300 8,000
1994/01/17 1,270 1,270 1,270 1,270 2,000
1994/01/14 1,130 1,130 1,130 1,130 1,000
1994/01/07 1,000 1,010 1,000 1,000 4,000
1994/01/06 1,000 1,000 1,000 1,000 1,000
1994/01/05 970 970 970 970 1,000

このページの先頭へ