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
1999/12/29 660 680 660 680 2,000
1999/12/28 650 650 650 650 1,000
1999/12/27 670 670 670 670 4,000
1999/12/24 700 708 700 708 6,000
1999/12/22 670 670 670 670 3,000
1999/12/21 670 670 670 670 1,000
1999/12/20 707 707 707 707 1,000
1999/12/17 630 710 630 710 4,000
1999/12/16 729 729 729 729 1,000
1999/12/15 730 730 730 730 6,000
1999/12/14 652 730 652 730 9,000
1999/12/13 632 633 630 630 7,000
1999/12/10 680 680 630 630 12,000
1999/12/08 700 700 700 700 1,000
1999/12/06 670 670 670 670 1,000
1999/12/02 650 650 650 650 2,000
1999/12/01 630 630 630 630 1,000
1999/11/30 730 730 730 730 1,000
1999/11/26 750 750 750 750 1,000
1999/11/25 780 780 750 750 5,000
1999/11/24 731 750 731 750 3,000
1999/11/22 710 730 710 730 4,000
1999/11/19 705 705 700 700 2,000
1999/11/18 710 710 700 700 2,000
1999/11/17 710 711 710 710 6,000
1999/11/16 739 739 700 700 6,000
1999/11/15 779 779 739 739 6,000
1999/11/12 800 800 780 780 7,000
1999/11/11 800 800 800 800 1,000
1999/11/10 850 850 840 840 4,000
1999/11/09 848 850 848 850 7,000
1999/11/08 849 850 849 850 4,000
1999/11/05 880 880 860 860 4,000
1999/11/04 856 871 856 871 7,000
1999/11/02 856 856 856 856 1,000
1999/11/01 850 850 850 850 5,000
1999/10/29 850 850 845 845 2,000
1999/10/28 840 860 840 850 4,000
1999/10/25 860 880 860 880 3,000
1999/10/22 860 860 860 860 2,000
1999/10/21 860 880 860 860 4,000
1999/10/20 860 860 860 860 3,000
1999/10/19 841 860 841 860 7,000
1999/10/18 870 870 855 870 6,000
1999/10/13 967 967 967 967 1,000
1999/10/12 995 995 970 970 8,000
1999/10/08 990 1,000 989 995 25,000
1999/10/07 970 1,030 960 990 19,000
1999/10/06 900 940 900 940 8,000
1999/10/05 880 880 880 880 11,000
1999/10/01 855 860 855 860 4,000
1999/09/29 899 899 860 860 3,000
1999/09/28 880 899 880 899 5,000
1999/09/27 841 900 841 850 5,000
1999/09/24 927 927 840 840 10,000
1999/09/22 989 989 940 940 8,000
1999/09/21 1,030 1,040 1,000 1,000 17,000
1999/09/20 959 1,020 958 1,020 44,000
1999/09/17 915 958 915 958 16,000
1999/09/16 910 950 910 910 23,000
1999/09/14 900 950 900 910 14,000
1999/09/13 900 900 900 900 7,000
1999/09/10 925 925 900 900 9,000
1999/09/09 970 980 900 925 11,000
1999/09/08 928 970 887 970 35,000
1999/09/07 949 949 870 930 84,000
1999/09/06 869 869 869 869 33,000
1999/09/03 680 769 680 769 31,000
1999/09/02 660 669 660 669 2,000
1999/09/01 660 660 660 660 5,000
1999/08/27 670 670 670 670 1,000
1999/08/26 670 670 670 670 1,000
1999/08/25 670 670 670 670 2,000
1999/08/24 670 700 670 670 5,000
1999/08/23 670 670 670 670 1,000
1999/08/20 670 670 670 670 2,000
1999/08/19 698 698 670 670 4,000
1999/08/18 660 715 660 700 8,000
1999/08/16 630 630 630 630 2,000
1999/08/13 615 630 615 630 2,000
1999/08/12 615 615 615 615 1,000
1999/08/04 620 620 615 615 2,000
1999/08/02 620 620 615 615 5,000
1999/07/30 623 623 613 613 2,000
1999/07/28 624 624 624 624 2,000
1999/07/23 660 679 660 666 6,000
1999/07/22 680 680 680 680 4,000
1999/07/21 680 680 680 680 1,000
1999/07/19 720 720 680 680 6,000
1999/07/16 700 720 700 715 18,000
1999/07/15 666 699 666 699 11,000
1999/07/14 631 650 631 650 12,000
1999/07/13 620 630 620 630 5,000
1999/07/12 620 620 620 620 1,000
1999/07/09 627 630 627 630 3,000
1999/07/07 630 630 626 626 5,000
1999/07/06 629 650 620 626 28,000
1999/07/05 620 620 610 620 9,000
1999/07/02 630 630 620 620 6,000
1999/07/01 600 600 560 600 25,000
1999/06/30 578 600 578 598 12,000
1999/06/29 530 530 520 520 3,000
1999/06/28 580 580 580 580 1,000
1999/06/25 580 580 580 580 4,000
1999/06/24 582 582 582 582 4,000
1999/06/22 550 550 550 550 2,000
1999/06/18 520 520 520 520 4,000
1999/06/17 516 518 516 518 3,000
1999/06/16 513 513 513 513 1,000
1999/06/15 550 550 510 510 2,000
1999/06/14 559 559 550 550 2,000
1999/06/11 550 560 550 560 2,000
1999/06/10 550 550 550 550 2,000
1999/06/09 555 555 550 550 3,000
1999/06/02 594 594 594 594 1,000
1999/05/25 599 599 599 599 3,000
1999/05/24 600 600 600 600 4,000
1999/05/19 600 600 600 600 1,000
1999/05/18 600 600 600 600 1,000
1999/05/17 600 600 600 600 5,000
1999/05/14 610 620 610 620 5,000
1999/05/13 620 620 620 620 1,000
1999/05/12 620 620 620 620 3,000
1999/05/11 648 648 620 620 5,000
1999/05/10 621 650 621 650 2,000
1999/05/07 611 630 611 620 3,000
1999/04/30 590 600 580 600 6,000
1999/04/28 600 600 591 600 5,000
1999/04/27 561 573 555 572 13,000
1999/04/26 560 560 559 560 5,000
1999/04/23 550 560 550 560 3,000
1999/04/22 570 570 560 560 4,000
1999/04/19 571 571 571 571 1,000
1999/04/14 620 620 620 620 1,000
1999/04/13 630 630 630 630 1,000
1999/04/12 620 631 620 630 9,000
1999/04/09 580 600 580 600 2,000
1999/04/08 570 580 570 580 4,000
1999/04/07 623 623 580 600 10,000
1999/04/06 623 623 598 623 22,000
1999/04/05 460 523 460 523 10,000
1999/04/02 450 450 443 443 3,000
1999/04/01 439 440 430 440 3,000
1999/03/29 430 450 420 420 7,000
1999/03/25 420 450 420 450 11,000
1999/03/24 420 420 420 420 8,000
1999/03/23 420 420 420 420 5,000
1999/03/19 420 420 420 420 3,000
1999/03/18 420 420 420 420 6,000
1999/03/15 420 420 420 420 2,000
1999/03/12 430 430 420 420 3,000
1999/03/11 440 440 430 430 3,000
1999/03/08 431 431 420 420 5,000
1999/03/05 425 430 425 430 2,000
1999/03/04 430 430 425 425 2,000
1999/03/03 433 433 433 433 1,000
1999/03/02 449 455 440 440 7,000
1999/03/01 423 448 423 448 4,000
1999/02/26 420 421 420 420 4,000
1999/02/25 449 450 420 420 14,000
1999/02/24 444 449 440 449 10,000
1999/02/23 419 440 419 440 9,000
1999/02/22 410 420 410 411 6,000
1999/02/19 410 410 410 410 1,000
1999/02/18 410 410 410 410 1,000
1999/02/17 396 410 396 410 5,000
1999/02/16 393 393 391 393 5,000
1999/02/09 395 400 395 400 2,000
1999/02/05 400 400 400 400 1,000
1999/02/03 410 410 410 410 7,000
1999/02/01 410 410 410 410 1,000
1999/01/29 410 410 410 410 3,000
1999/01/26 417 417 417 417 3,000
1999/01/25 410 420 410 417 5,000
1999/01/22 395 395 390 390 2,000
1999/01/21 389 390 389 390 3,000
1999/01/20 390 390 390 390 2,000
1999/01/19 390 391 390 390 6,000
1999/01/18 394 394 391 391 2,000
1999/01/13 410 410 400 400 11,000
1999/01/12 419 419 419 419 2,000
1999/01/11 405 425 405 420 6,000
1999/01/08 430 434 421 421 4,000
1999/01/07 400 410 400 410 28,000
1999/01/06 400 400 400 400 3,000
1999/01/05 395 395 395 395 1,000
1999/01/04 390 395 390 395 3,000

このページの先頭へ