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

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
2022/12/30 1,801 1,848 1,801 1,820 48,600
2022/12/29 1,785 1,813 1,774 1,799 47,300
2022/12/28 1,825 1,831 1,770 1,790 87,900
2022/12/27 1,795 1,838 1,789 1,838 69,900
2022/12/26 1,770 1,800 1,765 1,773 56,300
2022/12/23 1,808 1,810 1,762 1,776 81,600
2022/12/22 1,850 1,851 1,816 1,825 64,700
2022/12/21 1,837 1,877 1,815 1,835 103,100
2022/12/20 1,956 1,956 1,831 1,862 206,700
2022/12/19 1,950 1,991 1,944 1,959 63,200
2022/12/16 1,978 1,984 1,944 1,953 94,800
2022/12/15 1,999 2,014 1,988 1,997 39,700
2022/12/14 2,000 2,007 1,984 1,994 52,900
2022/12/13 2,000 2,016 1,990 1,995 43,400
2022/12/12 1,995 2,009 1,966 1,990 52,300
2022/12/09 2,012 2,034 2,005 2,010 47,300
2022/12/08 2,000 2,012 1,975 1,999 40,100
2022/12/07 1,964 2,040 1,964 2,025 49,700
2022/12/06 1,960 1,984 1,939 1,970 97,300
2022/12/05 2,057 2,057 1,980 2,000 100,600
2022/12/02 2,052 2,078 2,036 2,039 56,200
2022/12/01 2,080 2,095 2,020 2,054 86,200
2022/11/30 2,075 2,075 2,039 2,050 54,300
2022/11/29 2,020 2,064 2,011 2,052 68,500
2022/11/28 2,083 2,088 2,035 2,037 85,100
2022/11/25 2,120 2,127 2,074 2,077 107,600
2022/11/24 2,100 2,128 2,074 2,097 136,700
2022/11/22 2,130 2,164 2,049 2,069 373,400
2022/11/21 2,043 2,100 1,991 2,100 262,000
2022/11/18 1,980 2,030 1,967 2,023 147,200
2022/11/17 1,930 1,983 1,927 1,980 109,400
2022/11/16 1,940 1,962 1,916 1,933 79,800
2022/11/15 1,959 1,970 1,945 1,950 52,600
2022/11/14 1,928 1,974 1,913 1,959 129,800
2022/11/11 1,928 1,938 1,896 1,919 96,700
2022/11/10 1,890 1,901 1,881 1,888 87,200
2022/11/09 1,950 1,952 1,900 1,900 72,700
2022/11/08 1,900 1,938 1,896 1,933 89,000
2022/11/07 1,900 1,916 1,890 1,896 72,800
2022/11/04 1,918 1,930 1,895 1,900 153,400
2022/11/02 1,993 1,993 1,958 1,958 141,800
2022/11/01 2,044 2,060 1,996 2,001 176,800
2022/10/31 2,089 2,090 2,027 2,044 173,100
2022/10/28 2,002 2,085 1,993 2,069 286,100
2022/10/27 1,986 2,028 1,973 2,021 194,700
2022/10/26 2,026 2,047 1,984 1,991 235,700
2022/10/25 2,000 2,028 1,990 2,000 217,200
2022/10/24 1,978 2,040 1,957 1,979 425,800
2022/10/21 2,011 2,056 1,969 1,969 545,800
2022/10/20 2,020 2,044 2,000 2,008 440,700
2022/10/19 2,140 2,184 2,047 2,049 928,200
2022/10/18 2,213 2,255 2,129 2,145 1,504,100
2022/10/17 2,313 2,313 2,313 2,313 21,400
2022/10/14 2,755 2,823 2,738 2,813 159,200
2022/10/13 2,761 2,761 2,675 2,718 56,200
2022/10/12 2,750 2,797 2,730 2,773 44,500
2022/10/11 2,828 2,852 2,753 2,764 95,000
2022/10/07 2,866 2,945 2,850 2,873 54,400
2022/10/06 2,856 2,937 2,837 2,911 78,800
2022/10/05 2,850 2,882 2,807 2,873 97,900
2022/10/04 2,770 2,814 2,750 2,813 65,600
2022/10/03 2,683 2,726 2,618 2,720 71,900
2022/09/30 2,711 2,733 2,652 2,728 81,800
2022/09/29 2,699 2,798 2,695 2,782 69,900
2022/09/28 2,680 2,724 2,612 2,637 112,200
2022/09/27 2,649 2,702 2,621 2,692 91,500
2022/09/26 2,600 2,682 2,588 2,650 84,800
2022/09/22 2,576 2,640 2,556 2,640 52,700
2022/09/21 2,604 2,649 2,570 2,613 72,800
2022/09/20 2,706 2,735 2,637 2,638 81,400
2022/09/16 2,729 2,729 2,667 2,695 116,600
2022/09/15 2,845 2,845 2,740 2,744 99,900
2022/09/14 2,789 2,829 2,783 2,810 79,300
2022/09/13 2,908 2,914 2,875 2,877 34,000
2022/09/12 2,888 2,910 2,874 2,886 54,700
2022/09/09 2,806 2,843 2,802 2,824 54,900
2022/09/08 2,845 2,845 2,782 2,783 75,700
2022/09/07 2,855 2,855 2,795 2,800 76,600
2022/09/06 2,860 2,912 2,834 2,875 62,500
2022/09/05 2,798 2,876 2,782 2,861 57,200
2022/09/02 2,830 2,842 2,782 2,800 108,000
2022/09/01 2,881 2,895 2,838 2,841 127,600
2022/08/31 2,924 2,962 2,911 2,920 88,200
2022/08/30 2,979 2,979 2,929 2,934 90,000
2022/08/29 2,929 2,990 2,909 2,957 112,400
2022/08/26 3,060 3,060 2,989 3,030 112,600
2022/08/25 3,090 3,115 3,010 3,050 103,400
2022/08/24 3,005 3,095 3,000 3,065 71,500
2022/08/23 2,961 3,025 2,945 3,020 94,300
2022/08/22 3,020 3,055 2,990 2,997 129,600
2022/08/19 3,200 3,200 3,100 3,105 138,600
2022/08/18 3,095 3,180 3,065 3,175 159,200
2022/08/17 3,065 3,145 3,010 3,125 144,100
2022/08/16 2,965 3,075 2,948 3,065 127,600
2022/08/15 2,960 3,020 2,934 2,978 110,900
2022/08/12 2,990 3,000 2,918 2,934 120,500
2022/08/10 3,010 3,015 2,936 2,942 140,800
2022/08/09 3,000 3,080 2,985 3,080 100,500
2022/08/08 3,015 3,100 2,982 3,005 121,300
2022/08/05 3,180 3,185 3,035 3,060 252,400
2022/08/04 3,100 3,220 3,095 3,210 186,600
2022/08/03 3,065 3,085 2,995 3,020 141,600
2022/08/02 3,070 3,090 3,040 3,065 80,400
2022/08/01 3,135 3,170 3,060 3,070 193,800
2022/07/29 3,230 3,260 3,170 3,170 157,300
2022/07/28 3,215 3,240 3,150 3,185 299,400
2022/07/27 3,040 3,175 3,010 3,145 279,200
2022/07/26 2,917 3,005 2,850 2,990 467,000
2022/07/25 3,125 3,155 3,040 3,080 185,600
2022/07/22 3,075 3,145 3,040 3,090 228,700
2022/07/21 3,020 3,090 2,981 3,080 318,300
2022/07/20 3,220 3,230 3,020 3,030 446,700
2022/07/19 3,145 3,255 3,055 3,150 655,200
2022/07/15 3,220 3,390 3,125 3,150 1,874,700
2022/07/14 3,095 3,225 3,085 3,225 685,100
2022/07/13 2,774 2,782 2,695 2,722 298,400
2022/07/12 2,710 2,762 2,680 2,758 143,400
2022/07/11 2,714 2,783 2,700 2,758 157,600
2022/07/08 2,695 2,736 2,628 2,676 125,500
2022/07/07 2,739 2,739 2,624 2,654 112,900
2022/07/06 2,663 2,746 2,663 2,712 113,300
2022/07/05 2,540 2,740 2,540 2,691 176,900
2022/07/04 2,501 2,544 2,441 2,529 112,100
2022/07/01 2,557 2,581 2,435 2,469 164,700
2022/06/30 2,666 2,690 2,567 2,601 126,700
2022/06/29 2,600 2,685 2,590 2,679 89,400
2022/06/28 2,570 2,686 2,565 2,653 86,000
2022/06/27 2,567 2,613 2,485 2,613 156,900
2022/06/24 2,416 2,556 2,410 2,535 98,500
2022/06/23 2,402 2,450 2,385 2,422 65,200
2022/06/22 2,500 2,529 2,416 2,422 83,900
2022/06/21 2,422 2,525 2,422 2,503 78,200
2022/06/20 2,478 2,478 2,353 2,407 85,300
2022/06/17 2,482 2,495 2,423 2,428 119,200
2022/06/16 2,600 2,614 2,532 2,532 70,000
2022/06/15 2,580 2,628 2,530 2,541 75,500
2022/06/14 2,580 2,605 2,504 2,580 171,200
2022/06/13 2,696 2,727 2,655 2,657 86,800
2022/06/10 2,761 2,804 2,723 2,773 70,300
2022/06/09 2,723 2,826 2,720 2,804 127,500
2022/06/08 2,792 2,815 2,726 2,739 91,200
2022/06/07 2,801 2,847 2,777 2,787 88,800
2022/06/06 2,826 2,857 2,802 2,815 116,000
2022/06/03 2,780 2,890 2,753 2,883 167,800
2022/06/02 2,849 2,849 2,706 2,730 141,600
2022/06/01 2,815 2,867 2,802 2,834 54,400
2022/05/31 2,796 2,865 2,737 2,826 144,000
2022/05/30 2,820 2,855 2,765 2,789 157,900
2022/05/27 2,898 2,913 2,782 2,797 175,900
2022/05/26 2,979 3,015 2,834 2,848 250,200
2022/05/25 2,932 2,995 2,900 2,947 170,500
2022/05/24 2,915 3,015 2,891 2,957 227,500
2022/05/23 2,901 2,954 2,875 2,939 246,800
2022/05/20 2,849 2,895 2,783 2,863 198,300
2022/05/19 2,700 2,858 2,690 2,828 268,100
2022/05/18 2,745 2,819 2,722 2,801 200,700
2022/05/17 2,744 2,744 2,654 2,705 144,100
2022/05/16 2,768 2,784 2,682 2,702 211,300
2022/05/13 2,658 2,761 2,654 2,701 304,000
2022/05/12 2,600 2,615 2,540 2,580 175,900
2022/05/11 2,560 2,692 2,551 2,634 444,500
2022/05/10 2,519 2,575 2,431 2,562 310,600
2022/05/09 2,402 2,570 2,358 2,552 260,200
2022/05/06 2,461 2,478 2,380 2,459 149,400
2022/05/02 2,368 2,516 2,365 2,468 189,500
2022/04/28 2,500 2,500 2,385 2,403 166,800
2022/04/27 2,400 2,505 2,400 2,460 265,000
2022/04/26 2,517 2,535 2,409 2,488 255,600
2022/04/25 2,423 2,489 2,410 2,431 314,300
2022/04/22 2,574 2,600 2,500 2,504 353,700
2022/04/21 2,689 2,746 2,608 2,640 351,800
2022/04/20 2,915 2,924 2,707 2,707 566,500
2022/04/19 3,010 3,010 2,863 2,897 452,500
2022/04/18 2,853 3,015 2,810 2,989 547,800
2022/04/15 3,095 3,215 2,851 2,860 1,864,900
2022/04/14 3,140 3,195 2,916 2,973 845,300
2022/04/13 3,045 3,180 3,025 3,165 362,800
2022/04/12 2,974 3,055 2,952 2,975 283,900
2022/04/11 3,110 3,120 2,991 3,035 267,400
2022/04/08 3,150 3,195 3,080 3,145 287,600
2022/04/07 3,170 3,240 3,055 3,115 395,800
2022/04/06 3,355 3,410 3,235 3,270 383,700
2022/04/05 3,460 3,520 3,350 3,445 526,500
2022/04/04 3,295 3,440 3,165 3,410 616,800
2022/04/01 3,205 3,265 3,160 3,250 423,000
2022/03/31 3,225 3,290 3,100 3,275 590,800
2022/03/30 3,055 3,310 3,050 3,260 688,400
2022/03/29 3,000 3,085 2,963 2,980 430,000
2022/03/28 3,055 3,095 2,946 2,971 310,100
2022/03/25 3,240 3,270 3,090 3,105 430,100
2022/03/24 3,065 3,265 3,015 3,240 427,600
2022/03/23 3,145 3,250 3,100 3,110 584,000
2022/03/22 3,300 3,300 2,939 3,075 886,500
2022/03/18 2,970 3,105 2,955 3,080 471,700
2022/03/17 3,095 3,150 2,975 3,005 701,400
2022/03/16 2,810 2,950 2,780 2,925 1,083,500
2022/03/15 2,691 2,738 2,622 2,690 557,800
2022/03/14 2,780 2,827 2,700 2,700 451,800
2022/03/11 2,716 2,828 2,691 2,742 796,500
2022/03/10 2,771 2,855 2,730 2,766 1,133,900
2022/03/09 2,805 2,808 2,593 2,621 1,188,300
2022/03/08 2,811 2,939 2,671 2,730 1,817,700
2022/03/07 2,920 2,954 2,785 2,839 1,203,200
2022/03/04 3,170 3,180 2,927 2,981 1,353,200
2022/03/03 3,465 3,515 3,200 3,230 987,900
2022/03/02 3,215 3,405 3,170 3,340 1,832,900
2022/03/01 2,910 3,345 2,891 3,320 2,057,700
2022/02/28 2,833 2,938 2,787 2,845 971,400
2022/02/25 2,949 3,010 2,826 2,846 1,909,100
2022/02/24 2,940 2,955 2,742 2,799 1,483,500
2022/02/22 3,025 3,140 2,843 2,856 1,693,500
2022/02/21 2,839 3,145 2,811 3,065 1,685,000
2022/02/18 2,759 2,917 2,695 2,897 1,018,900
2022/02/17 2,998 3,065 2,821 2,824 1,656,900
2022/02/16 2,880 3,020 2,830 2,898 2,136,200
2022/02/15 2,730 2,815 2,640 2,680 1,093,400
2022/02/14 2,885 2,931 2,675 2,692 1,224,100
2022/02/10 2,911 3,090 2,852 2,985 1,758,600
2022/02/09 2,910 2,961 2,792 2,811 1,001,000
2022/02/08 2,865 3,025 2,791 2,844 1,530,500
2022/02/07 3,065 3,125 2,828 2,833 1,528,600
2022/02/04 3,125 3,280 3,035 3,065 1,394,700
2022/02/03 3,015 3,295 2,990 3,195 2,356,500
2022/02/02 2,960 3,230 2,865 3,155 3,754,300
2022/02/01 2,900 3,060 2,713 2,794 5,414,300
2022/01/31 2,515 2,906 2,511 2,780 4,483,800
2022/01/28 2,350 2,484 2,280 2,443 1,587,700
2022/01/27 2,441 2,519 2,217 2,280 1,917,200
2022/01/26 2,290 2,525 2,279 2,391 1,793,500
2022/01/25 2,511 2,566 2,177 2,219 1,444,800
2022/01/24 2,423 2,538 2,327 2,461 1,366,400
2022/01/21 2,557 2,654 2,464 2,473 3,250,800
2022/01/20 2,621 2,770 2,445 2,676 8,269,100
2022/01/19 2,671 2,930 2,434 2,571 9,796,500
2022/01/18 2,402 2,821 2,232 2,821 6,655,100
2022/01/17 2,200 2,321 2,176 2,321 368,500
2022/01/14 1,905 1,958 1,880 1,921 316,600
2022/01/13 2,010 2,025 1,909 1,920 160,400
2022/01/12 1,901 2,028 1,901 2,007 190,400
2022/01/11 1,940 1,984 1,896 1,912 160,100
2022/01/07 1,969 1,989 1,886 1,940 187,000
2022/01/06 1,998 2,040 1,921 1,929 211,700
2022/01/05 2,168 2,170 2,030 2,048 266,200
2022/01/04 2,339 2,350 2,130 2,217 266,800

このページの先頭へ