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
1995/12/28 2,190 2,190 2,190 2,190 2,000
1995/12/27 2,180 2,180 2,180 2,180 3,000
1995/12/26 2,170 2,190 2,170 2,170 4,000
1995/12/25 2,170 2,170 2,170 2,170 8,000
1995/12/22 2,160 2,160 2,160 2,160 1,000
1995/12/21 2,150 2,150 2,150 2,150 2,000
1995/12/20 2,160 2,160 2,150 2,150 2,000
1995/12/19 2,120 2,120 2,120 2,120 2,000
1995/12/18 2,120 2,120 2,120 2,120 3,000
1995/12/15 2,200 2,200 2,120 2,120 3,000
1995/12/14 2,120 2,120 2,120 2,120 4,000
1995/12/13 2,100 2,100 2,100 2,100 3,000
1995/12/12 2,100 2,100 2,100 2,100 1,000
1995/12/11 2,100 2,100 2,100 2,100 1,000
1995/12/07 2,150 2,150 2,150 2,150 1,000
1995/12/01 2,100 2,100 2,090 2,100 22,000
1995/11/30 2,140 2,140 2,090 2,090 18,000
1995/11/29 2,080 2,100 2,060 2,060 9,000
1995/11/28 2,050 2,050 2,050 2,050 3,000
1995/11/27 1,970 1,970 1,970 1,970 1,000
1995/11/24 2,000 2,000 1,970 1,970 8,000
1995/11/22 2,200 2,200 2,100 2,100 12,000
1995/11/21 2,280 2,280 2,220 2,220 24,000
1995/11/20 2,300 2,320 2,300 2,300 17,000
1995/11/17 2,280 2,280 2,280 2,280 1,000
1995/11/16 2,260 2,300 2,260 2,300 5,000
1995/11/15 2,300 2,300 2,300 2,300 1,000
1995/11/14 2,350 2,350 2,320 2,350 5,000
1995/11/13 2,350 2,350 2,300 2,350 5,000
1995/11/10 2,330 2,350 2,330 2,350 23,000
1995/11/09 2,300 2,400 2,300 2,330 20,000
1995/11/08 2,300 2,330 2,300 2,330 4,000
1995/11/07 2,280 2,300 2,280 2,300 4,000
1995/11/06 2,250 2,250 2,250 2,250 1,000
1995/11/02 2,150 2,220 2,150 2,220 18,000
1995/11/01 2,250 2,250 2,150 2,150 38,000
1995/10/31 2,190 2,240 2,190 2,240 6,000
1995/10/30 2,180 2,200 2,180 2,200 5,000
1995/10/27 2,180 2,180 2,180 2,180 3,000
1995/10/26 2,180 2,200 2,180 2,180 12,000
1995/10/25 2,210 2,210 2,200 2,200 8,000
1995/10/24 2,270 2,270 2,240 2,270 4,000
1995/10/23 2,300 2,300 2,270 2,270 4,000
1995/10/20 2,220 2,260 2,220 2,260 2,000
1995/10/19 2,180 2,200 2,180 2,200 4,000
1995/10/18 2,220 2,220 2,180 2,190 6,000
1995/10/17 2,200 2,200 2,180 2,180 6,000
1995/10/16 2,200 2,200 2,170 2,200 4,000
1995/10/13 2,250 2,250 2,200 2,200 7,000
1995/10/12 2,240 2,250 2,240 2,250 6,000
1995/10/11 2,210 2,230 2,210 2,230 2,000
1995/10/09 2,190 2,200 2,190 2,200 6,000
1995/10/06 2,150 2,190 2,150 2,190 3,000
1995/10/05 2,100 2,150 2,100 2,130 6,000
1995/10/03 2,290 2,290 2,290 2,290 2,000
1995/10/02 2,340 2,340 2,330 2,330 3,000
1995/09/29 2,270 2,330 2,270 2,330 10,000
1995/09/28 2,330 2,330 2,280 2,280 10,000
1995/09/27 2,180 2,300 2,180 2,220 16,000
1995/09/26 2,140 2,190 2,100 2,190 3,000
1995/09/25 2,220 2,220 2,210 2,210 3,000
1995/09/22 2,220 2,220 2,220 2,220 1,000
1995/09/21 2,250 2,250 2,220 2,220 3,000
1995/09/20 2,330 2,330 2,320 2,320 2,000
1995/09/18 2,400 2,400 2,400 2,400 1,000
1995/09/14 2,400 2,400 2,400 2,400 4,000
1995/09/12 2,450 2,450 2,450 2,450 12,000
1995/09/11 2,500 2,500 2,450 2,450 2,000
1995/09/08 2,480 2,540 2,450 2,450 11,000
1995/09/07 2,590 2,590 2,540 2,540 5,000
1995/09/06 2,580 2,590 2,540 2,590 9,000
1995/09/05 2,540 2,600 2,540 2,600 5,000
1995/09/04 2,580 2,620 2,580 2,610 21,000
1995/09/01 2,440 2,500 2,440 2,500 22,000
1995/08/31 2,440 2,440 2,400 2,410 10,000
1995/08/30 2,430 2,440 2,420 2,440 17,000
1995/08/29 2,360 2,430 2,360 2,430 24,000
1995/08/28 2,360 2,370 2,360 2,370 2,000
1995/08/25 2,370 2,380 2,300 2,310 23,000
1995/08/24 2,200 2,440 2,200 2,440 26,000
1995/08/23 2,180 2,190 2,180 2,190 7,000
1995/08/22 2,180 2,180 2,100 2,100 3,000
1995/08/18 2,130 2,200 2,080 2,200 24,000
1995/08/17 2,130 2,130 2,050 2,130 8,000
1995/08/16 2,080 2,190 2,080 2,130 11,000
1995/08/15 2,050 2,050 2,050 2,050 10,000
1995/08/14 2,050 2,050 2,050 2,050 5,000
1995/08/11 2,050 2,160 2,050 2,100 14,000
1995/08/10 1,950 2,020 1,950 2,020 6,000
1995/08/07 1,950 1,950 1,950 1,950 6,000
1995/08/04 1,960 1,970 1,960 1,970 3,000
1995/07/31 1,950 1,950 1,950 1,950 1,000
1995/07/27 2,000 2,000 1,940 1,940 2,000
1995/07/25 1,950 1,950 1,920 1,930 5,000
1995/07/24 1,980 1,980 1,980 1,980 1,000
1995/07/21 2,050 2,050 2,000 2,010 6,000
1995/07/20 2,040 2,040 2,000 2,010 4,000
1995/07/19 2,090 2,090 2,080 2,090 4,000
1995/07/18 2,150 2,180 2,150 2,170 9,000
1995/07/17 2,100 2,140 2,100 2,140 11,000
1995/07/14 1,940 2,100 1,930 2,100 35,000
1995/07/13 1,920 1,920 1,920 1,920 13,000
1995/07/12 1,950 1,950 1,910 1,920 5,000
1995/07/11 1,810 1,950 1,810 1,950 7,000
1995/07/10 1,790 1,800 1,790 1,800 7,000
1995/07/07 1,650 1,750 1,650 1,750 5,000
1995/07/04 1,750 1,750 1,720 1,730 7,000
1995/06/30 1,680 1,750 1,680 1,750 8,000
1995/06/26 1,760 1,760 1,760 1,760 2,000
1995/06/23 1,700 1,760 1,700 1,760 13,000
1995/06/22 1,540 1,700 1,540 1,700 7,000
1995/06/21 1,520 1,520 1,520 1,520 2,000
1995/06/15 1,550 1,550 1,550 1,550 4,000
1995/06/14 1,550 1,550 1,500 1,500 2,000
1995/06/12 1,600 1,630 1,600 1,600 5,000
1995/06/09 1,650 1,650 1,600 1,600 6,000
1995/06/07 1,640 1,650 1,640 1,650 8,000
1995/06/06 1,650 1,650 1,650 1,650 4,000
1995/06/05 1,600 1,600 1,600 1,600 2,000
1995/06/02 1,690 1,690 1,630 1,630 2,000
1995/06/01 1,650 1,650 1,650 1,650 1,000
1995/05/30 1,700 1,700 1,620 1,620 6,000
1995/05/29 1,700 1,700 1,700 1,700 2,000
1995/05/26 1,700 1,700 1,700 1,700 1,000
1995/05/25 1,700 1,700 1,700 1,700 1,000
1995/05/24 1,700 1,700 1,700 1,700 1,000
1995/05/18 1,700 1,800 1,700 1,800 3,000
1995/05/17 1,800 1,800 1,800 1,800 1,000
1995/05/15 1,910 1,910 1,900 1,900 3,000
1995/05/10 1,900 1,900 1,900 1,900 3,000
1995/05/09 1,930 1,950 1,900 1,900 9,000
1995/05/08 1,900 1,930 1,900 1,930 7,000
1995/05/02 1,800 1,810 1,800 1,800 17,000
1995/05/01 1,800 1,800 1,800 1,800 1,000
1995/04/27 1,750 1,750 1,750 1,750 2,000
1995/04/26 1,750 1,750 1,750 1,750 1,000
1995/04/25 1,750 1,810 1,750 1,810 3,000
1995/04/21 1,750 1,750 1,750 1,750 1,000
1995/04/20 1,700 1,800 1,700 1,720 8,000
1995/04/18 1,700 1,700 1,700 1,700 1,000
1995/04/17 1,700 1,700 1,700 1,700 6,000
1995/04/13 1,700 1,700 1,700 1,700 2,000
1995/04/12 1,700 1,700 1,700 1,700 2,000
1995/04/11 1,650 1,650 1,650 1,650 1,000
1995/04/10 1,600 1,600 1,600 1,600 1,000
1995/04/07 1,600 1,600 1,600 1,600 1,000
1995/03/31 1,700 1,800 1,700 1,800 4,000
1995/03/29 1,800 1,800 1,800 1,800 2,000
1995/03/28 1,800 1,840 1,800 1,800 19,000
1995/03/24 1,790 1,790 1,790 1,790 1,000
1995/03/23 1,800 1,800 1,800 1,800 5,000
1995/03/20 1,900 1,900 1,900 1,900 2,000
1995/03/15 2,090 2,090 2,080 2,080 4,000
1995/03/14 2,100 2,100 2,080 2,100 7,000
1995/03/10 2,100 2,100 2,100 2,100 8,000
1995/03/09 2,100 2,100 2,100 2,100 3,000
1995/03/08 2,150 2,150 2,100 2,100 2,000
1995/03/07 2,150 2,150 2,100 2,150 6,000
1995/03/06 2,110 2,150 2,110 2,150 2,000
1995/03/02 2,100 2,100 2,100 2,100 6,000
1995/03/01 2,100 2,100 2,100 2,100 10,000
1995/02/28 2,100 2,100 2,100 2,100 5,000
1995/02/24 2,000 2,100 2,000 2,100 2,000
1995/02/23 1,950 1,950 1,950 1,950 7,000
1995/02/22 1,960 1,960 1,960 1,960 3,000
1995/02/20 1,990 1,990 1,990 1,990 2,000
1995/02/17 2,090 2,090 2,090 2,090 7,000
1995/02/16 2,100 2,100 2,100 2,100 1,000
1995/02/15 2,100 2,100 2,100 2,100 3,000
1995/02/14 2,150 2,150 2,150 2,150 1,000
1995/02/13 2,240 2,290 2,200 2,200 8,000
1995/02/09 2,300 2,300 2,190 2,260 22,000
1995/02/08 2,320 2,320 2,300 2,300 7,000
1995/02/07 2,370 2,400 2,300 2,400 38,000
1995/02/06 2,460 2,460 2,420 2,430 7,000
1995/02/03 2,500 2,500 2,500 2,500 2,000
1995/02/02 2,450 2,500 2,400 2,500 5,000
1995/01/31 2,560 2,560 2,560 2,560 1,000
1995/01/30 2,620 2,620 2,560 2,560 5,000
1995/01/27 2,620 2,620 2,620 2,620 3,000
1995/01/25 2,630 2,630 2,630 2,630 2,000
1995/01/24 2,700 2,700 2,700 2,700 2,000
1995/01/23 2,600 2,600 2,600 2,600 2,000
1995/01/20 2,740 2,740 2,600 2,600 6,000
1995/01/19 2,780 2,800 2,780 2,800 10,000
1995/01/18 2,800 2,800 2,800 2,800 1,000
1995/01/17 2,850 2,850 2,850 2,850 2,000
1995/01/13 2,850 2,850 2,850 2,850 3,000
1995/01/12 2,830 2,860 2,830 2,850 19,000
1995/01/11 2,820 2,850 2,810 2,810 18,000
1995/01/10 2,840 2,840 2,800 2,800 6,000
1995/01/09 2,760 2,790 2,750 2,790 6,000
1995/01/06 2,760 2,760 2,720 2,760 6,000
1995/01/05 2,760 2,760 2,760 2,760 1,000

このページの先頭へ