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
2007/12/28 641 641 618 630 33,000
2007/12/27 620 621 610 621 6,000
2007/12/26 590 620 580 620 14,000
2007/12/25 611 611 571 590 39,000
2007/12/21 597 605 593 604 20,000
2007/12/20 610 611 599 599 11,000
2007/12/19 621 621 608 618 7,000
2007/12/18 613 620 613 620 6,000
2007/12/17 622 645 622 630 7,000
2007/12/14 626 630 610 629 17,000
2007/12/13 620 620 616 616 4,000
2007/12/12 605 619 601 610 8,000
2007/12/11 610 615 610 615 6,000
2007/12/10 611 619 600 600 8,000
2007/12/07 610 616 601 616 4,000
2007/12/06 610 620 600 600 14,000
2007/12/05 582 604 582 595 5,000
2007/12/04 612 612 609 610 4,000
2007/12/03 601 611 601 611 11,000
2007/11/30 599 620 599 610 8,000
2007/11/29 593 599 588 599 4,000
2007/11/28 570 570 570 570 2,000
2007/11/27 568 568 568 568 1,000
2007/11/26 600 600 566 566 8,000
2007/11/22 609 609 570 570 6,000
2007/11/21 604 604 600 600 2,000
2007/11/20 570 594 570 594 8,000
2007/11/19 619 619 600 600 5,000
2007/11/16 605 623 605 622 5,000
2007/11/15 610 630 610 615 12,000
2007/11/14 635 635 625 625 4,000
2007/11/13 644 650 644 645 4,000
2007/11/12 610 645 610 645 9,000
2007/11/09 660 670 650 650 5,000
2007/11/08 650 650 650 650 7,000
2007/11/07 669 670 660 670 8,000
2007/11/06 691 700 680 680 10,000
2007/11/05 680 689 675 678 21,000
2007/11/02 640 640 640 640 5,000
2007/11/01 640 640 640 640 7,000
2007/10/31 650 650 650 650 3,000
2007/10/30 650 655 650 650 7,000
2007/10/29 650 650 650 650 2,000
2007/10/26 650 650 650 650 3,000
2007/10/25 660 660 650 650 10,000
2007/10/24 654 654 650 650 17,000
2007/10/23 650 660 650 650 6,000
2007/10/22 641 641 625 636 5,000
2007/10/19 670 680 651 661 6,000
2007/10/18 665 671 663 671 11,000
2007/10/17 663 663 663 663 2,000
2007/10/16 677 677 663 663 4,000
2007/10/15 667 667 667 667 1,000
2007/10/12 662 676 662 667 5,000
2007/10/11 679 679 672 672 2,000
2007/10/10 681 681 670 680 10,000
2007/10/09 690 700 680 680 13,000
2007/10/05 641 700 641 680 25,000
2007/10/04 623 635 622 635 12,000
2007/10/03 602 614 602 613 10,000
2007/10/02 598 600 595 600 9,000
2007/10/01 600 600 590 590 4,000
2007/09/28 610 630 606 606 7,000
2007/09/27 588 610 585 610 10,000
2007/09/26 570 585 565 585 6,000
2007/09/25 585 592 584 584 6,000
2007/09/21 571 590 571 590 7,000
2007/09/20 585 585 571 571 8,000
2007/09/19 558 576 558 576 3,000
2007/09/18 560 570 541 550 8,000
2007/09/14 575 575 556 563 5,000
2007/09/13 556 580 556 580 4,000
2007/09/12 590 590 565 565 6,000
2007/09/11 581 585 565 585 11,000
2007/09/10 612 612 612 612 1,000
2007/09/07 614 614 610 610 3,000
2007/09/06 609 610 609 610 6,000
2007/09/05 629 630 620 629 4,000
2007/09/04 613 625 610 625 8,000
2007/09/03 630 630 613 613 5,000
2007/08/31 610 615 610 610 5,000
2007/08/30 620 620 610 610 4,000
2007/08/29 611 613 611 612 3,000
2007/08/28 616 617 616 617 3,000
2007/08/27 630 631 630 630 6,000
2007/08/24 630 630 623 623 8,000
2007/08/23 620 631 620 628 11,000
2007/08/22 630 630 620 620 4,000
2007/08/21 613 630 613 630 19,000
2007/08/20 611 640 611 612 20,000
2007/08/17 655 659 591 621 18,000
2007/08/16 675 675 660 662 11,000
2007/08/15 679 680 674 680 19,000
2007/08/14 655 680 644 680 16,000
2007/08/13 660 660 643 645 17,000
2007/08/10 673 675 660 670 24,000
2007/08/09 695 695 685 685 8,000
2007/08/08 704 705 695 695 8,000
2007/08/07 715 721 701 721 5,000
2007/08/06 699 721 699 719 10,000
2007/08/03 718 739 717 738 8,000
2007/08/02 696 700 690 699 9,000
2007/08/01 711 711 696 696 8,000
2007/07/31 703 711 703 711 13,000
2007/07/30 710 720 700 712 8,000
2007/07/27 703 710 692 700 11,000
2007/07/26 740 743 715 723 18,000
2007/07/25 736 739 731 738 13,000
2007/07/24 744 744 735 735 8,000
2007/07/23 741 741 730 730 9,000
2007/07/20 745 745 731 731 22,000
2007/07/19 745 745 734 734 13,000
2007/07/18 746 748 735 735 12,000
2007/07/17 745 745 736 736 4,000
2007/07/13 739 743 732 743 27,000
2007/07/12 745 745 740 740 19,000
2007/07/11 770 770 740 740 42,000
2007/07/10 789 789 760 760 13,000
2007/07/09 799 799 764 780 19,000
2007/07/06 799 800 799 800 7,000
2007/07/05 789 789 789 789 4,000
2007/07/04 770 780 769 780 17,000
2007/07/03 760 760 758 760 17,000
2007/07/02 765 765 765 765 5,000
2007/06/29 760 760 750 750 4,000
2007/06/28 748 750 748 750 16,000
2007/06/27 749 749 745 745 5,000
2007/06/26 750 750 750 750 7,000
2007/06/25 720 745 720 740 28,000
2007/06/22 700 710 700 710 11,000
2007/06/21 700 700 700 700 2,000
2007/06/20 700 702 698 702 10,000
2007/06/19 713 713 701 701 6,000
2007/06/18 694 709 690 709 12,000
2007/06/15 686 694 686 694 13,000
2007/06/14 685 695 685 695 7,000
2007/06/13 685 685 681 685 5,000
2007/06/12 699 699 690 695 8,000
2007/06/11 700 700 700 700 1,000
2007/06/08 684 700 680 690 13,000
2007/06/07 705 705 685 694 16,000
2007/06/06 710 710 705 705 3,000
2007/06/05 717 722 716 716 7,000
2007/06/04 715 716 715 716 5,000
2007/06/01 715 715 712 712 14,000
2007/05/31 710 722 709 709 21,000
2007/05/30 698 706 690 706 27,000
2007/05/29 709 709 693 693 14,000
2007/05/28 698 707 697 700 14,000
2007/05/25 697 698 687 697 16,000
2007/05/24 709 710 700 700 11,000
2007/05/23 715 720 708 708 15,000
2007/05/22 686 705 686 705 21,000
2007/05/21 718 718 685 685 18,000
2007/05/18 720 721 715 720 12,000
2007/05/17 735 735 720 720 10,000
2007/05/16 709 735 709 735 17,000
2007/05/15 729 729 701 726 24,000
2007/05/14 722 745 719 731 90,000
2007/05/11 826 826 812 812 18,000
2007/05/10 815 828 812 828 13,000
2007/05/09 796 815 796 808 60,000
2007/05/08 788 798 788 795 14,000
2007/05/07 787 796 786 788 24,000
2007/05/02 795 800 778 778 38,000
2007/05/01 788 795 788 793 9,000
2007/04/27 778 798 778 795 26,000
2007/04/26 770 789 770 783 14,000
2007/04/25 781 800 765 771 34,000
2007/04/24 780 780 769 780 18,000
2007/04/23 768 784 768 780 33,000
2007/04/20 788 788 755 769 52,000
2007/04/19 795 800 785 785 38,000
2007/04/18 808 815 795 805 32,000
2007/04/17 816 828 816 818 12,000
2007/04/16 814 820 812 815 7,000
2007/04/13 815 830 815 818 9,000
2007/04/12 821 830 817 817 8,000
2007/04/11 818 820 815 820 21,000
2007/04/10 815 820 810 820 14,000
2007/04/09 840 840 820 820 4,000
2007/04/06 837 840 837 840 4,000
2007/04/05 825 840 825 840 19,000
2007/04/04 822 828 820 826 7,000
2007/04/03 831 832 825 832 6,000
2007/04/02 840 840 836 840 8,000
2007/03/30 842 850 840 850 20,000
2007/03/29 850 850 850 850 6,000
2007/03/28 865 865 850 850 30,000
2007/03/27 849 858 849 858 6,000
2007/03/26 860 861 858 858 11,000
2007/03/23 878 878 860 860 7,000
2007/03/22 861 862 860 860 8,000
2007/03/20 852 861 851 860 11,000
2007/03/19 838 849 838 849 16,000
2007/03/16 850 850 840 840 13,000
2007/03/15 853 867 847 852 15,000
2007/03/14 866 866 840 845 19,000
2007/03/13 882 883 870 870 14,000
2007/03/12 890 908 880 880 24,000
2007/03/09 881 885 875 880 14,000
2007/03/08 877 878 870 875 9,000
2007/03/07 891 907 870 879 15,000
2007/03/06 831 870 831 870 25,000
2007/03/05 870 880 840 841 49,000
2007/03/02 921 921 910 910 19,000
2007/03/01 930 940 930 930 9,000
2007/02/28 900 930 900 920 26,000
2007/02/27 983 983 960 960 10,000
2007/02/26 950 980 950 975 20,000
2007/02/23 940 940 935 940 21,000
2007/02/22 949 949 935 935 9,000
2007/02/21 951 951 940 945 20,000
2007/02/20 958 958 944 945 17,000
2007/02/19 950 975 950 960 12,000
2007/02/16 960 965 950 950 27,000
2007/02/15 982 982 967 967 22,000
2007/02/14 970 1,000 970 982 17,000
2007/02/13 971 979 970 979 7,000
2007/02/09 983 985 980 980 9,000
2007/02/08 979 993 979 983 13,000
2007/02/07 986 990 976 976 15,000
2007/02/06 1,001 1,020 982 990 31,000
2007/02/05 1,050 1,055 1,020 1,020 23,000
2007/02/02 1,022 1,047 1,021 1,044 17,000
2007/02/01 980 1,030 980 1,010 32,000
2007/01/31 983 983 971 980 17,000
2007/01/30 986 990 965 983 38,000
2007/01/29 1,015 1,015 981 990 30,000
2007/01/26 1,005 1,026 1,005 1,015 38,000
2007/01/25 1,050 1,050 1,035 1,040 59,000
2007/01/24 1,079 1,080 1,045 1,055 61,000
2007/01/23 1,042 1,067 1,038 1,062 47,000
2007/01/22 1,025 1,051 1,025 1,037 66,000
2007/01/19 995 1,048 995 1,022 94,000
2007/01/18 980 1,014 975 995 97,000
2007/01/17 955 980 942 973 58,000
2007/01/16 929 960 929 930 43,000
2007/01/15 920 920 914 914 22,000
2007/01/12 910 919 910 910 16,000
2007/01/11 918 919 904 904 30,000
2007/01/10 920 929 900 909 16,000
2007/01/09 920 930 914 914 28,000
2007/01/05 930 947 920 930 66,000
2007/01/04 913 929 905 929 25,000

このページの先頭へ