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
2026/05/12 3,480 3,620 3,400 3,440 115,900
2026/05/11 3,760 3,980 3,355 3,480 308,400
2026/05/08 3,530 3,620 3,500 3,620 48,000
2026/05/07 3,580 3,655 3,480 3,600 57,800
2026/05/01 3,295 3,470 3,200 3,445 66,100
2026/04/30 3,150 3,305 3,105 3,285 54,100
2026/04/28 3,165 3,235 3,160 3,220 22,900
2026/04/27 3,165 3,165 3,075 3,120 17,800
2026/04/24 3,165 3,210 3,140 3,165 20,900
2026/04/23 3,185 3,230 3,090 3,105 26,800
2026/04/22 3,185 3,230 3,170 3,200 22,600
2026/04/21 3,230 3,295 3,205 3,235 17,600
2026/04/20 3,270 3,270 3,190 3,230 18,900
2026/04/17 3,335 3,335 3,210 3,230 24,600
2026/04/16 3,290 3,370 3,280 3,325 28,200
2026/04/15 3,255 3,345 3,230 3,290 50,100
2026/04/14 3,220 3,245 3,170 3,195 31,300
2026/04/13 3,125 3,160 3,105 3,150 14,000
2026/04/10 3,110 3,200 3,085 3,115 24,500
2026/04/09 3,090 3,110 3,045 3,085 20,200
2026/04/08 3,020 3,120 2,999 3,115 34,600
2026/04/07 2,901 2,941 2,885 2,917 31,200
2026/04/06 2,857 2,897 2,851 2,851 16,300
2026/04/03 2,834 2,911 2,828 2,857 61,500
2026/03/27 2,916 2,916 2,820 2,879 20,300
2026/03/26 2,920 2,940 2,835 2,890 22,600
2026/03/25 2,920 2,931 2,892 2,920 15,500
2026/03/24 2,855 2,865 2,789 2,829 26,300
2026/03/23 2,721 2,800 2,691 2,755 83,900
2026/03/19 3,000 3,000 2,840 2,871 81,300
2026/03/18 2,981 3,060 2,981 3,060 17,500
2026/03/17 3,050 3,070 2,941 2,959 28,800
2026/03/16 3,025 3,070 2,951 2,997 28,300
2026/03/13 3,000 3,065 2,972 3,030 31,500
2026/03/12 3,190 3,255 3,120 3,120 70,500
2026/03/11 3,125 3,225 3,115 3,145 40,900
2026/03/10 2,970 3,115 2,967 3,080 49,000
2026/03/09 2,950 2,980 2,776 2,870 119,000
2026/03/06 3,110 3,180 3,060 3,160 29,700
2026/03/05 3,110 3,265 3,080 3,170 82,300
2026/03/04 3,090 3,150 2,905 2,953 115,800
2026/03/03 3,260 3,340 3,195 3,215 56,600
2026/03/02 3,325 3,355 3,265 3,275 42,500
2026/02/27 3,230 3,400 3,215 3,395 30,300
2026/02/26 3,400 3,400 3,255 3,270 52,600
2026/02/25 3,280 3,420 3,260 3,370 84,000
2026/02/24 3,115 3,295 3,100 3,270 125,500
2026/02/20 3,045 3,075 2,981 3,045 28,600
2026/02/19 3,130 3,130 3,030 3,085 36,300
2026/02/18 3,000 3,095 3,000 3,095 46,700
2026/02/17 2,937 2,990 2,891 2,990 44,100
2026/02/16 2,844 2,943 2,844 2,943 32,900
2026/02/13 2,933 2,933 2,825 2,870 44,800
2026/02/12 2,797 2,949 2,796 2,942 61,200
2026/02/10 2,783 2,894 2,783 2,798 67,700
2026/02/09 2,935 2,965 2,777 2,800 175,500
2026/02/06 2,599 2,970 2,480 2,931 333,700
2026/02/05 2,543 2,595 2,526 2,595 45,200
2026/02/04 2,482 2,554 2,466 2,537 33,600
2026/02/03 2,454 2,499 2,454 2,485 16,700
2026/02/02 2,428 2,514 2,403 2,427 50,000
2026/01/30 2,408 2,446 2,400 2,431 18,800
2026/01/29 2,444 2,444 2,399 2,419 38,900
2026/01/28 2,482 2,482 2,425 2,444 37,600
2026/01/27 2,466 2,524 2,425 2,482 50,600
2026/01/26 2,510 2,563 2,413 2,452 196,200
2026/01/23 2,599 2,630 2,547 2,630 34,800
2026/01/22 2,446 2,593 2,446 2,586 39,300
2026/01/21 2,430 2,467 2,418 2,418 18,900
2026/01/20 2,533 2,533 2,459 2,478 37,700
2026/01/19 2,452 2,520 2,442 2,507 47,100
2026/01/16 2,420 2,470 2,395 2,452 28,000
2026/01/15 2,403 2,428 2,384 2,420 18,800
2026/01/14 2,390 2,423 2,383 2,409 26,900
2026/01/13 2,406 2,430 2,400 2,401 25,000
2026/01/09 2,353 2,409 2,353 2,404 32,500
2026/01/08 2,373 2,397 2,348 2,365 21,900
2026/01/07 2,334 2,406 2,334 2,373 38,300
2026/01/06 2,369 2,384 2,325 2,372 96,800
2026/01/05 2,390 2,417 2,360 2,384 35,700

このページの先頭へ