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
2019/12/30 1,469 1,470 1,423 1,468 48,900
2019/12/27 1,481 1,484 1,451 1,469 51,200
2019/12/26 1,489 1,489 1,434 1,470 125,100
2019/12/25 1,421 1,519 1,421 1,475 125,200
2019/12/24 1,453 1,539 1,410 1,430 220,500
2019/12/23 1,461 1,488 1,395 1,423 336,400
2019/12/20 1,277 1,341 1,266 1,341 122,400
2019/12/19 1,196 1,275 1,190 1,275 134,300
2019/12/18 1,225 1,225 1,187 1,199 25,800
2019/12/17 1,189 1,225 1,185 1,225 58,100
2019/12/16 1,190 1,190 1,160 1,170 25,100
2019/12/13 1,231 1,231 1,182 1,190 38,400
2019/12/12 1,193 1,247 1,187 1,192 78,300
2019/12/11 1,182 1,190 1,150 1,178 61,600
2019/12/10 1,121 1,152 1,121 1,122 13,900
2019/12/09 1,130 1,141 1,120 1,135 18,100
2019/12/06 1,120 1,130 1,112 1,122 11,400
2019/12/05 1,125 1,134 1,120 1,121 10,400
2019/12/04 1,125 1,126 1,090 1,122 30,200
2019/12/03 1,130 1,149 1,122 1,130 10,800
2019/12/02 1,121 1,159 1,121 1,155 20,800
2019/11/29 1,153 1,153 1,117 1,133 21,200
2019/11/28 1,168 1,168 1,140 1,154 9,000
2019/11/27 1,163 1,168 1,141 1,164 16,000
2019/11/26 1,151 1,173 1,140 1,147 14,600
2019/11/25 1,153 1,167 1,139 1,143 12,600
2019/11/22 1,137 1,151 1,125 1,145 22,800
2019/11/21 1,133 1,133 1,067 1,130 33,200
2019/11/20 1,138 1,138 1,107 1,119 15,000
2019/11/19 1,126 1,155 1,100 1,144 28,600
2019/11/18 1,128 1,131 1,115 1,128 16,600
2019/11/15 1,104 1,135 1,096 1,124 20,100
2019/11/14 1,139 1,139 1,096 1,102 34,900
2019/11/13 1,138 1,138 1,126 1,134 9,800
2019/11/12 1,135 1,149 1,135 1,144 20,500
2019/11/11 1,132 1,146 1,113 1,136 37,200
2019/11/08 1,184 1,186 1,110 1,131 88,400
2019/11/07 1,211 1,220 1,163 1,163 35,900
2019/11/06 1,208 1,229 1,192 1,218 48,300
2019/11/05 1,190 1,212 1,180 1,201 46,300
2019/11/01 1,171 1,171 1,136 1,170 17,400
2019/10/31 1,156 1,194 1,156 1,176 54,500
2019/10/30 1,130 1,164 1,108 1,164 116,300
2019/10/29 1,076 1,148 1,075 1,148 78,300
2019/10/28 1,087 1,108 1,067 1,075 36,800
2019/10/25 1,100 1,117 1,091 1,117 42,500
2019/10/24 1,069 1,105 1,069 1,100 33,900
2019/10/23 1,109 1,120 1,091 1,099 39,300
2019/10/21 1,075 1,100 1,072 1,093 20,700
2019/10/18 1,052 1,075 1,052 1,070 22,400
2019/10/17 1,045 1,060 1,041 1,055 20,300
2019/10/16 1,059 1,074 1,040 1,049 34,800
2019/10/15 1,058 1,064 1,039 1,048 22,600
2019/10/11 1,041 1,043 1,018 1,028 17,900
2019/10/10 1,034 1,044 1,030 1,035 7,400
2019/10/09 1,045 1,051 1,033 1,042 14,100
2019/10/08 1,028 1,060 1,025 1,053 43,200
2019/10/07 1,010 1,030 995 1,025 18,400
2019/10/04 974 995 973 995 10,400
2019/10/03 982 991 972 974 17,100
2019/10/02 1,019 1,019 1,005 1,007 9,400
2019/10/01 1,054 1,054 1,021 1,021 26,500
2019/09/30 990 1,060 978 1,027 89,700
2019/09/27 967 983 960 979 15,800
2019/09/26 968 972 953 960 29,800
2019/09/25 968 968 960 963 10,800
2019/09/24 963 974 961 964 14,500
2019/09/20 960 962 951 957 12,400
2019/09/19 958 965 948 954 8,900
2019/09/18 973 982 910 943 15,800
2019/09/17 958 987 958 987 14,300
2019/09/13 977 980 952 972 37,600
2019/09/12 946 977 946 970 37,900
2019/09/11 924 950 924 946 40,200
2019/09/10 900 929 900 924 28,700
2019/09/09 896 908 894 907 9,400
2019/09/06 897 910 895 895 18,100
2019/09/05 883 899 880 893 19,300
2019/09/04 882 882 867 869 11,600
2019/09/03 872 888 869 888 15,200
2019/09/02 875 877 865 870 6,700
2019/08/30 855 886 846 886 18,100
2019/08/29 839 852 839 842 12,100
2019/08/28 839 847 834 847 13,000
2019/08/27 843 850 838 842 13,100
2019/08/26 853 864 830 838 40,700
2019/08/23 888 897 879 889 15,900
2019/08/22 910 911 882 884 18,500
2019/08/21 883 915 879 903 35,200
2019/08/20 875 889 867 883 11,200
2019/08/19 879 879 868 872 7,000
2019/08/16 856 872 854 868 7,200
2019/08/15 860 866 849 861 13,900
2019/08/14 876 891 876 884 14,600
2019/08/13 858 875 857 875 16,500
2019/08/09 893 893 864 870 13,500
2019/08/08 847 879 846 869 17,900
2019/08/07 849 865 848 861 14,600
2019/08/06 836 865 829 860 35,600
2019/08/05 880 887 852 866 30,900
2019/08/02 885 896 882 894 44,900
2019/08/01 892 914 882 906 20,900
2019/07/31 905 913 894 898 25,200
2019/07/30 893 917 893 908 65,800
2019/07/29 899 935 892 894 136,300
2019/07/26 841 862 823 829 54,600
2019/07/25 840 877 840 853 73,500
2019/07/24 816 843 816 837 44,800
2019/07/23 789 816 787 814 32,900
2019/07/22 775 784 771 771 19,300
2019/07/19 775 793 769 776 14,600
2019/07/18 802 802 771 772 19,000
2019/07/17 806 806 791 794 17,200
2019/07/16 790 819 790 808 16,400
2019/07/12 811 811 792 792 27,800
2019/07/11 827 831 809 809 30,500
2019/07/10 828 835 825 827 21,800
2019/07/09 834 834 820 823 10,200
2019/07/08 829 833 824 831 20,300
2019/07/05 817 824 810 822 23,300
2019/07/04 815 817 809 810 12,100
2019/07/03 813 813 804 810 17,900
2019/07/02 789 811 785 811 33,400
2019/07/01 755 785 755 783 30,500
2019/06/28 749 751 742 746 30,400
2019/06/27 741 750 739 747 26,900
2019/06/26 751 751 737 739 15,600
2019/06/25 764 764 750 751 13,400
2019/06/24 758 759 746 759 8,300
2019/06/21 748 764 743 743 26,300
2019/06/20 738 751 732 751 31,600
2019/06/19 730 746 727 733 28,700
2019/06/18 740 740 717 718 21,900
2019/06/17 753 759 739 739 21,300
2019/06/14 771 771 755 756 9,800
2019/06/13 768 768 754 756 11,700
2019/06/12 759 770 752 761 13,200
2019/06/11 762 770 755 758 24,000
2019/06/10 764 764 754 764 14,300
2019/06/07 732 750 726 750 13,100
2019/06/06 743 743 730 733 11,500
2019/06/05 730 740 730 739 29,300
2019/06/04 707 715 700 715 14,400
2019/06/03 720 720 702 704 14,600
2019/05/31 740 740 722 722 16,700
2019/05/30 731 751 726 740 17,600
2019/05/29 743 744 726 732 29,100
2019/05/28 749 751 740 741 21,300
2019/05/27 760 760 740 745 17,000
2019/05/24 765 765 743 753 34,700
2019/05/23 774 774 760 762 16,800
2019/05/22 793 793 772 778 28,200
2019/05/21 787 794 769 784 8,000
2019/05/20 797 829 781 784 41,300
2019/05/17 793 796 781 785 9,200
2019/05/16 788 791 771 778 19,200
2019/05/15 785 799 759 798 42,900
2019/05/14 810 810 780 782 61,800
2019/05/13 896 896 817 821 65,200
2019/05/10 906 929 904 918 54,000
2019/05/09 898 912 895 904 48,500
2019/05/08 908 908 891 903 24,300
2019/05/07 913 915 908 910 17,700
2019/04/26 913 919 908 914 24,800
2019/04/25 912 920 911 912 55,500
2019/04/24 917 926 911 912 41,400
2019/04/23 911 923 906 920 29,200
2019/04/22 905 912 905 906 25,800
2019/04/19 904 910 900 900 10,800
2019/04/18 915 918 900 900 11,800
2019/04/17 914 919 912 913 12,900
2019/04/16 908 915 908 915 7,000
2019/04/15 891 908 891 907 13,000
2019/04/12 889 890 882 887 12,700
2019/04/11 901 902 888 893 15,400
2019/04/10 920 920 902 904 16,700
2019/04/09 930 930 922 927 9,800
2019/04/08 945 950 923 934 36,300
2019/04/05 926 945 926 945 22,700
2019/04/04 915 939 913 927 44,100
2019/04/03 882 915 882 911 36,200
2019/04/02 873 887 873 882 22,400
2019/04/01 853 875 851 873 19,800
2019/03/29 860 861 846 851 11,000
2019/03/28 866 866 842 865 20,300
2019/03/27 889 889 846 860 43,100
2019/03/26 878 896 878 894 23,800
2019/03/25 876 883 866 877 21,600
2019/03/22 884 886 867 886 23,700
2019/03/20 853 876 853 875 15,600
2019/03/19 858 860 850 851 14,100
2019/03/18 850 863 850 858 15,800
2019/03/15 832 865 832 838 28,800
2019/03/14 855 862 832 832 20,100
2019/03/13 861 869 847 847 11,200
2019/03/12 861 868 855 861 16,300
2019/03/11 850 862 842 850 12,800
2019/03/08 877 881 852 853 31,000
2019/03/07 905 907 882 890 29,300
2019/03/06 926 926 901 903 33,600
2019/03/05 930 941 922 933 9,600
2019/03/04 927 942 925 941 9,100
2019/03/01 912 933 911 927 16,500
2019/02/28 948 948 920 920 28,500
2019/02/27 965 984 950 951 63,300
2019/02/26 951 988 942 972 45,400
2019/02/25 902 959 900 951 57,000
2019/02/22 890 893 882 887 15,000
2019/02/21 895 895 869 883 26,500
2019/02/20 891 907 882 882 51,900
2019/02/19 892 898 882 891 16,100
2019/02/18 902 904 875 891 30,200
2019/02/15 887 891 874 888 11,600
2019/02/14 887 901 886 890 11,200
2019/02/13 878 904 878 900 25,400
2019/02/12 833 887 833 874 34,400
2019/02/08 840 848 828 833 18,700
2019/02/07 860 860 836 847 24,100
2019/02/06 834 865 834 865 32,000
2019/02/05 833 840 829 837 12,800
2019/02/04 816 833 813 832 44,700
2019/02/01 807 813 798 801 24,600
2019/01/31 800 809 799 804 16,600
2019/01/30 811 811 796 797 36,100
2019/01/29 820 820 800 804 33,900
2019/01/28 844 844 822 827 40,700
2019/01/25 838 845 831 839 35,300
2019/01/24 817 836 817 823 32,400
2019/01/23 811 823 804 817 42,100
2019/01/22 835 835 808 808 31,400
2019/01/21 814 828 807 828 33,700
2019/01/18 802 816 795 804 38,000
2019/01/17 818 818 794 797 40,800
2019/01/16 820 831 813 814 32,600
2019/01/15 801 823 798 817 36,600
2019/01/11 812 813 790 792 54,600
2019/01/10 830 830 805 816 41,000
2019/01/09 856 860 830 837 45,900
2019/01/08 850 880 843 851 82,700
2019/01/07 847 892 844 848 58,100
2019/01/04 875 897 834 836 64,200

このページの先頭へ