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
2020/12/30 1,419 1,419 1,383 1,408 19,100
2020/12/29 1,383 1,419 1,383 1,412 21,200
2020/12/28 1,420 1,420 1,367 1,383 36,200
2020/12/25 1,432 1,437 1,410 1,422 19,600
2020/12/24 1,426 1,437 1,408 1,432 14,300
2020/12/23 1,391 1,429 1,366 1,427 68,000
2020/12/22 1,416 1,446 1,387 1,391 57,900
2020/12/21 1,439 1,455 1,412 1,435 37,700
2020/12/18 1,446 1,446 1,425 1,439 32,000
2020/12/17 1,400 1,444 1,381 1,438 58,900
2020/12/16 1,434 1,434 1,361 1,388 48,900
2020/12/15 1,455 1,456 1,382 1,427 49,400
2020/12/14 1,487 1,496 1,429 1,450 103,200
2020/12/11 1,452 1,521 1,452 1,487 131,900
2020/12/10 1,501 1,648 1,415 1,427 652,000
2020/12/09 1,438 1,477 1,430 1,438 118,400
2020/12/08 1,431 1,454 1,420 1,440 80,600
2020/12/07 1,450 1,460 1,376 1,437 109,900
2020/12/04 1,420 1,442 1,404 1,432 98,700
2020/12/03 1,400 1,433 1,382 1,409 68,100
2020/12/02 1,380 1,410 1,371 1,379 81,500
2020/12/01 1,292 1,374 1,278 1,364 71,000
2020/11/30 1,331 1,339 1,262 1,272 43,900
2020/11/27 1,343 1,359 1,333 1,347 33,000
2020/11/26 1,253 1,359 1,253 1,356 66,400
2020/11/25 1,263 1,289 1,251 1,260 49,500
2020/11/24 1,280 1,280 1,253 1,260 16,300
2020/11/20 1,250 1,274 1,250 1,270 12,200
2020/11/19 1,257 1,270 1,252 1,262 15,200
2020/11/18 1,250 1,287 1,237 1,257 43,800
2020/11/17 1,245 1,259 1,234 1,253 25,100
2020/11/16 1,200 1,264 1,200 1,247 49,400
2020/11/13 1,189 1,212 1,181 1,200 27,500
2020/11/12 1,195 1,213 1,183 1,209 29,200
2020/11/11 1,167 1,200 1,151 1,200 59,300
2020/11/10 1,130 1,151 1,095 1,147 57,400
2020/11/09 1,094 1,130 1,094 1,118 26,500
2020/11/06 1,104 1,116 1,091 1,105 18,800
2020/11/05 1,090 1,115 1,083 1,104 26,300
2020/11/04 1,062 1,099 1,062 1,081 30,000
2020/11/02 1,033 1,083 1,033 1,062 22,900
2020/10/30 1,031 1,064 1,025 1,047 43,200
2020/10/29 1,086 1,095 1,027 1,057 48,500
2020/10/28 1,076 1,093 1,072 1,083 9,700
2020/10/27 1,061 1,101 1,059 1,099 27,900
2020/10/26 1,081 1,105 1,072 1,080 13,700
2020/10/23 1,108 1,108 1,058 1,082 20,600
2020/10/22 1,116 1,125 1,080 1,098 18,700
2020/10/21 1,111 1,129 1,109 1,111 8,200
2020/10/20 1,126 1,138 1,109 1,109 7,500
2020/10/19 1,129 1,142 1,123 1,131 11,700
2020/10/16 1,112 1,145 1,110 1,139 16,300
2020/10/15 1,132 1,134 1,112 1,117 18,500
2020/10/14 1,125 1,149 1,125 1,145 16,400
2020/10/13 1,129 1,132 1,115 1,125 11,600
2020/10/12 1,139 1,149 1,114 1,120 19,600
2020/10/09 1,117 1,123 1,105 1,119 11,800
2020/10/08 1,108 1,126 1,108 1,117 12,100
2020/10/07 1,118 1,118 1,107 1,107 11,700
2020/10/06 1,119 1,125 1,108 1,108 7,800
2020/10/05 1,100 1,119 1,093 1,118 16,700
2020/10/02 1,081 1,098 1,077 1,080 25,500
2020/09/30 1,104 1,104 1,085 1,086 21,000
2020/09/29 1,092 1,123 1,083 1,089 28,700
2020/09/28 1,067 1,104 1,067 1,104 33,400
2020/09/25 1,060 1,067 1,046 1,067 12,000
2020/09/24 1,067 1,072 1,051 1,060 21,700
2020/09/23 1,074 1,078 1,051 1,057 18,200
2020/09/18 1,114 1,114 1,076 1,098 20,100
2020/09/17 1,111 1,119 1,092 1,114 15,300
2020/09/16 1,078 1,113 1,069 1,111 21,400
2020/09/15 1,070 1,080 1,069 1,076 10,600
2020/09/14 1,065 1,076 1,064 1,067 13,300
2020/09/11 1,057 1,066 1,025 1,065 15,700
2020/09/10 1,060 1,062 1,039 1,044 13,600
2020/09/09 1,036 1,063 1,025 1,050 27,200
2020/09/08 1,002 1,036 993 1,036 19,700
2020/09/07 992 1,004 990 994 8,800
2020/09/04 981 1,001 978 994 14,500
2020/09/03 982 998 975 997 13,900
2020/09/02 971 976 961 975 18,000
2020/09/01 989 989 961 972 33,800
2020/08/31 967 997 967 984 7,000
2020/08/28 990 991 961 972 13,200
2020/08/27 990 990 978 990 16,200
2020/08/26 989 993 981 981 10,300
2020/08/25 987 990 968 983 30,000
2020/08/24 969 990 951 964 24,000
2020/08/21 1,003 1,003 958 984 31,400
2020/08/20 987 997 984 994 12,800
2020/08/19 990 1,001 986 999 3,700
2020/08/18 999 999 993 993 9,300
2020/08/17 996 1,009 993 1,007 10,100
2020/08/14 1,006 1,006 991 993 10,600
2020/08/13 1,016 1,016 985 1,013 50,300
2020/08/12 999 1,007 983 1,007 12,200
2020/08/11 988 1,007 973 1,007 49,700
2020/08/07 997 999 984 997 8,100
2020/08/06 1,017 1,017 997 997 6,600
2020/08/05 986 1,032 981 1,031 13,300
2020/08/04 947 1,004 947 995 25,300
2020/08/03 1,031 1,034 930 947 52,000
2020/07/31 1,077 1,077 1,026 1,047 17,200
2020/07/30 1,041 1,070 1,021 1,070 17,400
2020/07/29 1,040 1,045 1,024 1,043 12,300
2020/07/28 1,063 1,068 1,024 1,031 11,500
2020/07/27 1,032 1,073 1,028 1,073 14,300
2020/07/22 1,080 1,080 1,050 1,050 13,800
2020/07/21 1,065 1,068 1,054 1,066 10,700
2020/07/20 1,046 1,064 1,028 1,054 9,800
2020/07/17 1,038 1,045 1,018 1,044 9,800
2020/07/16 1,051 1,051 1,016 1,038 10,100
2020/07/15 1,048 1,051 1,034 1,047 9,500
2020/07/14 1,049 1,049 1,008 1,036 10,800
2020/07/13 1,009 1,033 1,009 1,027 10,000
2020/07/10 1,002 1,025 995 1,008 14,500
2020/07/09 1,052 1,057 1,008 1,008 15,800
2020/07/08 1,070 1,075 1,050 1,052 9,500
2020/07/07 1,098 1,098 1,044 1,070 20,500
2020/07/06 1,028 1,072 1,028 1,071 21,500
2020/07/03 982 1,023 982 1,023 13,500
2020/07/02 1,045 1,056 955 976 63,900
2020/07/01 1,063 1,063 1,000 1,020 40,200
2020/06/30 1,062 1,069 1,035 1,046 22,300
2020/06/29 1,022 1,054 1,009 1,037 31,100
2020/06/26 1,035 1,065 1,035 1,051 22,700
2020/06/25 1,088 1,088 1,029 1,031 27,900
2020/06/24 1,074 1,091 1,074 1,084 19,800
2020/06/23 1,060 1,088 1,060 1,078 21,200
2020/06/22 1,051 1,062 1,051 1,059 15,300
2020/06/19 1,089 1,089 1,055 1,079 15,100
2020/06/18 1,080 1,089 1,045 1,085 27,500
2020/06/17 1,062 1,091 1,058 1,066 26,300
2020/06/16 1,034 1,066 1,004 1,066 34,700
2020/06/15 1,046 1,046 989 989 35,900
2020/06/12 1,050 1,053 1,000 1,026 53,900
2020/06/11 1,073 1,092 1,068 1,080 43,500
2020/06/10 1,050 1,088 1,050 1,075 22,300
2020/06/09 1,080 1,080 1,054 1,059 25,300
2020/06/08 1,080 1,086 1,065 1,079 41,200
2020/06/05 1,052 1,083 1,036 1,072 34,000
2020/06/04 1,098 1,098 1,036 1,066 62,000
2020/06/03 1,112 1,112 1,069 1,081 47,200
2020/06/02 1,101 1,111 1,087 1,087 33,000
2020/06/01 1,084 1,104 1,084 1,101 17,800
2020/05/29 1,096 1,103 1,079 1,093 20,300
2020/05/28 1,087 1,098 1,067 1,098 34,000
2020/05/27 1,080 1,086 1,065 1,076 20,700
2020/05/26 1,094 1,094 1,066 1,074 25,500
2020/05/25 1,110 1,114 1,080 1,086 18,500
2020/05/22 1,099 1,105 1,083 1,097 24,500
2020/05/21 1,036 1,083 1,028 1,080 36,500
2020/05/20 995 1,034 986 1,034 31,300
2020/05/19 1,030 1,030 986 993 27,800
2020/05/18 1,004 1,016 973 1,011 33,900
2020/05/15 1,011 1,032 986 1,001 33,000
2020/05/14 1,056 1,066 1,001 1,011 49,600
2020/05/13 1,062 1,080 1,045 1,080 26,900
2020/05/12 1,069 1,086 1,051 1,073 39,700
2020/05/11 1,059 1,083 1,047 1,083 68,000
2020/05/08 1,033 1,038 1,011 1,038 28,800
2020/05/07 1,007 1,040 999 1,006 71,400
2020/05/01 972 976 943 962 18,900
2020/04/30 979 1,006 959 987 60,600
2020/04/28 963 964 944 964 37,100
2020/04/27 939 965 932 964 61,000
2020/04/24 947 947 919 938 21,800
2020/04/23 913 948 900 948 23,100
2020/04/22 953 953 895 915 34,300
2020/04/21 951 963 930 949 62,900
2020/04/20 918 944 918 929 16,800
2020/04/17 955 962 922 937 54,000
2020/04/16 873 959 870 959 48,000
2020/04/15 900 900 870 873 32,500
2020/04/14 877 908 861 887 29,200
2020/04/13 916 920 874 885 24,600
2020/04/10 913 925 890 915 36,100
2020/04/09 886 913 870 913 39,100
2020/04/08 857 903 839 871 50,100
2020/04/07 843 861 810 857 33,800
2020/04/06 755 823 753 816 33,300
2020/04/03 758 778 745 770 28,700
2020/04/02 764 780 745 759 37,400
2020/04/01 817 823 769 779 25,100
2020/03/31 837 847 799 828 50,700
2020/03/30 801 819 772 813 33,100
2020/03/27 815 865 815 855 43,400
2020/03/26 825 825 775 814 38,700
2020/03/25 799 837 787 836 43,500
2020/03/24 756 794 747 769 52,400
2020/03/23 717 752 702 733 53,000
2020/03/19 737 747 702 715 66,900
2020/03/18 770 792 737 737 54,000
2020/03/17 718 776 700 768 41,300
2020/03/16 770 783 723 733 37,300
2020/03/13 700 745 692 721 65,500
2020/03/12 836 836 778 781 45,800
2020/03/11 866 885 836 836 45,200
2020/03/10 807 877 796 864 55,500
2020/03/09 877 895 835 851 48,400
2020/03/06 970 970 933 934 33,900
2020/03/05 1,010 1,020 982 986 34,200
2020/03/04 973 1,014 967 995 20,800
2020/03/03 1,059 1,093 996 1,001 40,900
2020/03/02 966 1,077 955 1,029 60,700
2020/02/28 1,035 1,065 957 965 88,500
2020/02/27 1,149 1,149 1,086 1,095 33,200
2020/02/26 1,145 1,172 1,115 1,157 36,400
2020/02/25 1,138 1,168 1,132 1,144 43,600
2020/02/21 1,199 1,232 1,199 1,224 17,300
2020/02/20 1,248 1,248 1,205 1,209 14,000
2020/02/19 1,207 1,227 1,203 1,221 15,400
2020/02/18 1,240 1,240 1,197 1,209 25,600
2020/02/17 1,224 1,258 1,201 1,243 21,800
2020/02/14 1,265 1,265 1,231 1,262 16,500
2020/02/13 1,301 1,301 1,272 1,274 10,300
2020/02/12 1,268 1,290 1,261 1,288 11,100
2020/02/10 1,298 1,298 1,258 1,262 18,000
2020/02/07 1,366 1,371 1,298 1,309 36,100
2020/02/06 1,345 1,368 1,341 1,364 30,500
2020/02/05 1,295 1,339 1,292 1,339 36,000
2020/02/04 1,301 1,319 1,280 1,283 22,600
2020/02/03 1,174 1,312 1,174 1,287 57,900
2020/01/31 1,200 1,215 1,193 1,209 23,000
2020/01/30 1,224 1,227 1,174 1,200 56,100
2020/01/29 1,251 1,251 1,225 1,239 22,200
2020/01/28 1,236 1,260 1,230 1,255 37,000
2020/01/27 1,282 1,307 1,246 1,248 106,500
2020/01/24 1,360 1,360 1,322 1,326 33,300
2020/01/23 1,400 1,400 1,352 1,353 35,500
2020/01/22 1,405 1,419 1,390 1,397 42,600
2020/01/21 1,383 1,392 1,366 1,388 26,600
2020/01/20 1,350 1,377 1,342 1,373 32,100
2020/01/17 1,348 1,355 1,336 1,344 24,700
2020/01/16 1,358 1,365 1,331 1,334 27,900
2020/01/15 1,372 1,376 1,352 1,372 28,700
2020/01/14 1,391 1,406 1,371 1,380 34,300
2020/01/10 1,430 1,430 1,391 1,397 25,600
2020/01/09 1,361 1,427 1,361 1,422 63,700
2020/01/08 1,385 1,385 1,300 1,358 87,400
2020/01/07 1,410 1,411 1,391 1,400 31,100
2020/01/06 1,420 1,437 1,392 1,410 58,200

このページの先頭へ