Ｅｎｊｉｎ(7370)の株価時系列情報
Ｅｎｊｉｎ(7370)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 832 | 832 | 828 | 828 | 2,700 |
| 2025/07/29 | 830 | 832 | 830 | 832 | 400 |
| 2025/07/28 | 829 | 836 | 829 | 836 | 2,800 |
| 2025/07/25 | 839 | 839 | 827 | 831 | 2,300 |
| 2025/07/24 | 829 | 835 | 825 | 834 | 5,400 |
| 2025/07/23 | 832 | 835 | 827 | 829 | 28,600 |
| 2025/07/22 | 828 | 830 | 821 | 826 | 49,500 |
| 2025/07/18 | 831 | 831 | 822 | 830 | 6,200 |
| 2025/07/17 | 820 | 831 | 820 | 831 | 28,200 |
| 2025/07/16 | 839 | 839 | 820 | 820 | 13,400 |
| 2025/07/15 | 845 | 848 | 829 | 838 | 38,200 |
| 2025/07/14 | 833 | 878 | 825 | 835 | 151,700 |
| 2025/07/11 | 827 | 830 | 822 | 822 | 24,400 |
| 2025/07/10 | 828 | 829 | 824 | 827 | 4,100 |
| 2025/07/09 | 829 | 829 | 825 | 828 | 14,400 |
| 2025/07/08 | 820 | 829 | 820 | 828 | 7,500 |
| 2025/07/07 | 829 | 829 | 824 | 826 | 7,000 |
| 2025/07/04 | 824 | 834 | 824 | 826 | 4,500 |
| 2025/07/03 | 826 | 834 | 821 | 823 | 6,600 |
| 2025/07/02 | 828 | 837 | 823 | 829 | 4,700 |
| 2025/07/01 | 832 | 850 | 825 | 833 | 9,100 |
| 2025/06/30 | 864 | 864 | 826 | 836 | 15,100 |
| 2025/06/27 | 838 | 866 | 837 | 855 | 55,000 |
| 2025/06/26 | 839 | 852 | 826 | 829 | 31,900 |
| 2025/06/25 | 822 | 855 | 822 | 849 | 56,800 |
| 2025/06/24 | 817 | 820 | 812 | 817 | 4,600 |
| 2025/06/23 | 816 | 820 | 815 | 818 | 2,700 |
| 2025/06/20 | 819 | 832 | 818 | 825 | 9,600 |
| 2025/06/19 | 821 | 830 | 813 | 817 | 20,700 |
| 2025/06/18 | 812 | 841 | 811 | 829 | 29,300 |
| 2025/06/17 | 791 | 813 | 791 | 804 | 12,800 |
| 2025/06/16 | 786 | 798 | 786 | 794 | 15,500 |
| 2025/06/13 | 792 | 800 | 781 | 790 | 33,200 |
| 2025/06/12 | 770 | 792 | 765 | 792 | 55,800 |
| 2025/06/11 | 745 | 746 | 743 | 746 | 3,700 |
| 2025/06/10 | 742 | 746 | 740 | 745 | 5,900 |
| 2025/06/09 | 741 | 745 | 737 | 744 | 5,200 |
| 2025/06/06 | 731 | 745 | 731 | 744 | 22,300 |
| 2025/06/05 | 740 | 747 | 720 | 727 | 73,100 |
| 2025/06/04 | 743 | 747 | 739 | 740 | 18,900 |
| 2025/06/03 | 747 | 747 | 742 | 743 | 15,000 |
| 2025/06/02 | 746 | 750 | 743 | 747 | 8,500 |
| 2025/05/30 | 746 | 753 | 745 | 746 | 9,500 |
| 2025/05/29 | 755 | 764 | 746 | 750 | 76,700 |
| 2025/05/28 | 771 | 775 | 765 | 765 | 145,700 |
| 2025/05/27 | 774 | 774 | 770 | 774 | 13,800 |
| 2025/05/26 | 772 | 773 | 770 | 770 | 6,900 |
| 2025/05/23 | 766 | 771 | 765 | 770 | 9,300 |
| 2025/05/22 | 770 | 770 | 765 | 769 | 4,500 |
| 2025/05/21 | 765 | 772 | 765 | 770 | 3,000 |
| 2025/05/20 | 768 | 773 | 768 | 772 | 3,200 |
| 2025/05/19 | 770 | 773 | 763 | 768 | 6,100 |
| 2025/05/16 | 768 | 775 | 768 | 774 | 7,900 |
| 2025/05/15 | 779 | 779 | 770 | 776 | 3,700 |
| 2025/05/14 | 769 | 779 | 769 | 769 | 18,100 |
| 2025/05/13 | 773 | 773 | 766 | 768 | 7,100 |
| 2025/05/12 | 770 | 770 | 762 | 769 | 5,600 |
| 2025/05/09 | 770 | 770 | 760 | 761 | 7,800 |
| 2025/05/08 | 771 | 771 | 764 | 764 | 6,600 |
| 2025/05/07 | 770 | 772 | 764 | 764 | 7,200 |
| 2025/05/02 | 764 | 770 | 763 | 770 | 6,100 |
| 2025/05/01 | 766 | 768 | 764 | 764 | 9,100 |
| 2025/04/30 | 770 | 770 | 766 | 768 | 4,200 |
| 2025/04/28 | 767 | 773 | 766 | 770 | 18,900 |
| 2025/04/25 | 768 | 769 | 760 | 763 | 3,600 |
| 2025/04/24 | 764 | 765 | 760 | 760 | 3,000 |
| 2025/04/23 | 765 | 765 | 752 | 764 | 7,800 |
| 2025/04/22 | 762 | 764 | 760 | 760 | 2,700 |
| 2025/04/21 | 761 | 766 | 761 | 762 | 3,000 |
| 2025/04/18 | 764 | 764 | 761 | 761 | 1,800 |
| 2025/04/17 | 760 | 763 | 760 | 761 | 500 |
| 2025/04/16 | 767 | 767 | 756 | 756 | 5,100 |
| 2025/04/15 | 755 | 766 | 755 | 766 | 12,000 |
| 2025/04/14 | 730 | 757 | 730 | 755 | 16,400 |
| 2025/04/11 | 712 | 733 | 710 | 726 | 9,300 |
| 2025/04/10 | 713 | 736 | 713 | 720 | 18,600 |
| 2025/04/09 | 700 | 706 | 692 | 706 | 5,800 |
| 2025/04/08 | 684 | 709 | 684 | 703 | 11,100 |
| 2025/04/07 | 662 | 725 | 626 | 646 | 47,400 |
| 2025/04/04 | 750 | 750 | 717 | 727 | 34,900 |
| 2025/04/03 | 761 | 761 | 750 | 754 | 10,600 |
| 2025/04/02 | 763 | 765 | 760 | 761 | 3,700 |
| 2025/04/01 | 759 | 769 | 759 | 765 | 5,300 |
| 2025/03/31 | 768 | 770 | 759 | 763 | 6,600 |
| 2025/03/28 | 765 | 777 | 765 | 768 | 13,800 |
| 2025/03/27 | 768 | 768 | 766 | 767 | 2,200 |
| 2025/03/26 | 770 | 770 | 758 | 765 | 2,800 |
| 2025/03/25 | 770 | 770 | 766 | 766 | 5,400 |
| 2025/03/24 | 769 | 769 | 764 | 766 | 2,700 |
| 2025/03/21 | 756 | 770 | 756 | 766 | 9,100 |
| 2025/03/19 | 759 | 763 | 757 | 759 | 8,400 |
| 2025/03/18 | 767 | 767 | 759 | 759 | 12,900 |
| 2025/03/17 | 760 | 767 | 754 | 761 | 10,700 |
| 2025/03/14 | 759 | 761 | 751 | 753 | 8,800 |
| 2025/03/13 | 758 | 764 | 752 | 752 | 31,600 |
| 2025/03/12 | 755 | 759 | 751 | 758 | 11,800 |
| 2025/03/11 | 750 | 755 | 750 | 755 | 7,000 |
| 2025/03/10 | 755 | 755 | 749 | 754 | 3,200 |
| 2025/03/07 | 751 | 754 | 750 | 750 | 4,700 |
| 2025/03/06 | 754 | 754 | 750 | 752 | 1,800 |
| 2025/03/05 | 752 | 755 | 750 | 750 | 2,600 |
| 2025/03/04 | 756 | 756 | 741 | 750 | 5,900 |
| 2025/03/03 | 750 | 757 | 739 | 756 | 17,000 |
| 2025/02/28 | 750 | 750 | 746 | 746 | 6,100 |
| 2025/02/27 | 747 | 754 | 745 | 750 | 5,300 |
| 2025/02/26 | 754 | 754 | 749 | 749 | 2,400 |
| 2025/02/25 | 754 | 755 | 750 | 754 | 4,100 |
| 2025/02/21 | 747 | 754 | 747 | 750 | 4,500 |
| 2025/02/20 | 750 | 752 | 749 | 750 | 6,500 |
| 2025/02/19 | 748 | 753 | 747 | 750 | 5,600 |
| 2025/02/18 | 750 | 753 | 743 | 748 | 5,100 |
| 2025/02/17 | 745 | 750 | 742 | 748 | 5,300 |
| 2025/02/14 | 754 | 757 | 741 | 741 | 8,800 |
| 2025/02/13 | 750 | 757 | 747 | 747 | 7,200 |
| 2025/02/12 | 757 | 769 | 750 | 750 | 45,400 |
| 2025/02/10 | 740 | 747 | 735 | 744 | 9,100 |
| 2025/02/07 | 734 | 744 | 734 | 744 | 5,100 |
| 2025/02/06 | 735 | 745 | 735 | 735 | 14,000 |
| 2025/02/05 | 720 | 745 | 720 | 735 | 22,000 |
| 2025/02/04 | 721 | 726 | 721 | 725 | 3,300 |
| 2025/02/03 | 720 | 728 | 717 | 721 | 9,900 |
| 2025/01/31 | 717 | 725 | 717 | 720 | 11,100 |
| 2025/01/30 | 723 | 727 | 717 | 717 | 11,100 |
| 2025/01/29 | 717 | 720 | 716 | 717 | 4,000 |
| 2025/01/28 | 706 | 723 | 706 | 717 | 16,000 |
| 2025/01/27 | 712 | 715 | 702 | 707 | 12,300 |
| 2025/01/24 | 699 | 712 | 691 | 707 | 12,900 |
| 2025/01/23 | 686 | 698 | 685 | 698 | 9,300 |
| 2025/01/22 | 680 | 697 | 678 | 688 | 9,100 |
| 2025/01/21 | 678 | 684 | 675 | 684 | 7,100 |
| 2025/01/20 | 664 | 677 | 661 | 677 | 7,000 |
| 2025/01/17 | 667 | 671 | 660 | 665 | 9,800 |
| 2025/01/16 | 670 | 678 | 667 | 667 | 7,500 |
| 2025/01/15 | 695 | 695 | 660 | 673 | 18,300 |
| 2025/01/14 | 684 | 688 | 677 | 688 | 13,000 |
| 2025/01/10 | 679 | 687 | 676 | 684 | 12,700 |
| 2025/01/09 | 688 | 688 | 680 | 685 | 14,200 |
| 2025/01/08 | 690 | 693 | 686 | 686 | 9,100 |
| 2025/01/07 | 688 | 700 | 685 | 696 | 20,600 |
| 2025/01/06 | 682 | 689 | 682 | 685 | 12,000 |
| 2024/12/30 | 676 | 684 | 675 | 677 | 16,100 |
| 2024/12/27 | 666 | 678 | 664 | 676 | 17,600 |
| 2024/12/26 | 653 | 662 | 653 | 660 | 43,000 |
| 2024/12/25 | 660 | 660 | 651 | 654 | 40,100 |
| 2024/12/24 | 662 | 664 | 655 | 662 | 45,500 |
| 2024/12/23 | 675 | 675 | 663 | 666 | 26,600 |
| 2024/12/20 | 675 | 677 | 675 | 676 | 16,100 |
| 2024/12/19 | 672 | 676 | 669 | 676 | 19,700 |
| 2024/12/18 | 685 | 687 | 679 | 681 | 26,300 |
| 2024/12/17 | 690 | 690 | 686 | 688 | 10,400 |
| 2024/12/16 | 696 | 697 | 690 | 691 | 18,500 |
| 2024/12/13 | 703 | 703 | 693 | 696 | 16,700 |
| 2024/12/12 | 703 | 705 | 696 | 696 | 20,200 |
| 2024/12/11 | 703 | 705 | 700 | 700 | 18,000 |
| 2024/12/10 | 709 | 710 | 702 | 702 | 11,400 |
| 2024/12/09 | 709 | 712 | 705 | 709 | 15,600 |
| 2024/12/06 | 711 | 711 | 709 | 711 | 7,500 |
| 2024/12/05 | 711 | 717 | 705 | 710 | 12,700 |
| 2024/12/04 | 715 | 715 | 710 | 710 | 11,600 |
| 2024/12/03 | 718 | 719 | 711 | 718 | 12,200 |
| 2024/12/02 | 717 | 718 | 713 | 718 | 9,200 |
| 2024/11/29 | 718 | 722 | 711 | 714 | 13,400 |
| 2024/11/28 | 717 | 737 | 717 | 722 | 27,100 |
| 2024/11/27 | 743 | 743 | 733 | 736 | 45,900 |
| 2024/11/26 | 744 | 745 | 730 | 734 | 10,600 |
| 2024/11/25 | 730 | 740 | 730 | 736 | 9,800 |
| 2024/11/22 | 733 | 737 | 725 | 735 | 12,200 |
| 2024/11/21 | 729 | 736 | 729 | 733 | 3,700 |
| 2024/11/20 | 729 | 732 | 728 | 730 | 9,600 |
| 2024/11/19 | 731 | 733 | 727 | 728 | 2,300 |
| 2024/11/18 | 726 | 731 | 725 | 726 | 5,200 |
| 2024/11/15 | 733 | 733 | 727 | 729 | 5,000 |
| 2024/11/14 | 741 | 741 | 730 | 733 | 3,400 |
| 2024/11/13 | 727 | 741 | 727 | 740 | 17,100 |
| 2024/11/12 | 734 | 737 | 728 | 728 | 16,200 |
| 2024/11/11 | 734 | 737 | 730 | 734 | 6,600 |
| 2024/11/08 | 734 | 738 | 730 | 734 | 3,900 |
| 2024/11/07 | 728 | 734 | 726 | 734 | 11,400 |
| 2024/11/06 | 735 | 738 | 721 | 728 | 12,400 |
| 2024/11/05 | 736 | 744 | 735 | 735 | 7,500 |
| 2024/11/01 | 743 | 749 | 738 | 738 | 7,600 |
| 2024/10/31 | 746 | 749 | 745 | 745 | 9,400 |
| 2024/10/30 | 728 | 750 | 723 | 750 | 18,600 |
| 2024/10/29 | 714 | 725 | 711 | 722 | 7,400 |
| 2024/10/28 | 715 | 722 | 712 | 712 | 4,800 |
| 2024/10/25 | 733 | 733 | 710 | 710 | 11,700 |
| 2024/10/24 | 722 | 728 | 717 | 720 | 20,500 |
| 2024/10/23 | 752 | 755 | 730 | 732 | 22,000 |
| 2024/10/22 | 763 | 765 | 755 | 761 | 10,400 |
| 2024/10/21 | 766 | 773 | 763 | 764 | 4,700 |
| 2024/10/18 | 771 | 773 | 760 | 769 | 2,800 |
| 2024/10/17 | 775 | 778 | 766 | 772 | 11,000 |
| 2024/10/16 | 765 | 776 | 762 | 770 | 8,600 |
| 2024/10/15 | 771 | 774 | 766 | 766 | 9,100 |
| 2024/10/11 | 767 | 771 | 760 | 771 | 4,300 |
| 2024/10/10 | 784 | 784 | 760 | 771 | 10,600 |
| 2024/10/09 | 775 | 782 | 772 | 780 | 3,500 |
| 2024/10/08 | 784 | 790 | 778 | 778 | 14,800 |
| 2024/10/07 | 785 | 795 | 781 | 784 | 14,400 |
| 2024/10/04 | 785 | 785 | 776 | 785 | 4,000 |