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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,031 | 1,039 | 1,014 | 1,030 | 135,900 |
| 2023/12/28 | 1,035 | 1,067 | 1,034 | 1,057 | 35,600 |
| 2023/12/27 | 1,031 | 1,053 | 1,029 | 1,041 | 56,400 |
| 2023/12/26 | 1,021 | 1,049 | 1,021 | 1,031 | 71,600 |
| 2023/12/25 | 1,048 | 1,048 | 1,007 | 1,011 | 135,900 |
| 2023/12/22 | 1,085 | 1,089 | 1,056 | 1,056 | 62,100 |
| 2023/12/21 | 1,069 | 1,084 | 1,057 | 1,069 | 42,300 |
| 2023/12/20 | 1,084 | 1,103 | 1,067 | 1,079 | 39,100 |
| 2023/12/19 | 1,062 | 1,079 | 1,028 | 1,070 | 126,500 |
| 2023/12/18 | 1,075 | 1,088 | 1,062 | 1,069 | 35,300 |
| 2023/12/15 | 1,063 | 1,097 | 1,063 | 1,085 | 69,100 |
| 2023/12/14 | 1,085 | 1,100 | 1,053 | 1,063 | 40,100 |
| 2023/12/13 | 1,074 | 1,085 | 1,070 | 1,072 | 33,400 |
| 2023/12/12 | 1,098 | 1,103 | 1,075 | 1,082 | 38,900 |
| 2023/12/11 | 1,091 | 1,107 | 1,088 | 1,089 | 39,800 |
| 2023/12/08 | 1,069 | 1,092 | 1,066 | 1,079 | 40,000 |
| 2023/12/07 | 1,132 | 1,146 | 1,090 | 1,090 | 139,700 |
| 2023/12/06 | 1,139 | 1,163 | 1,135 | 1,153 | 45,200 |
| 2023/12/05 | 1,140 | 1,156 | 1,126 | 1,136 | 48,400 |
| 2023/12/04 | 1,118 | 1,151 | 1,116 | 1,146 | 65,000 |
| 2023/12/01 | 1,123 | 1,139 | 1,116 | 1,116 | 52,500 |
| 2023/11/30 | 1,100 | 1,111 | 1,093 | 1,111 | 33,500 |
| 2023/11/29 | 1,099 | 1,123 | 1,099 | 1,101 | 47,400 |
| 2023/11/28 | 1,114 | 1,120 | 1,101 | 1,120 | 48,100 |
| 2023/11/27 | 1,119 | 1,140 | 1,112 | 1,114 | 32,900 |
| 2023/11/24 | 1,132 | 1,146 | 1,119 | 1,119 | 42,200 |
| 2023/11/22 | 1,150 | 1,157 | 1,122 | 1,137 | 39,100 |
| 2023/11/21 | 1,166 | 1,169 | 1,141 | 1,158 | 36,100 |
| 2023/11/20 | 1,157 | 1,174 | 1,144 | 1,160 | 52,500 |
| 2023/11/17 | 1,130 | 1,159 | 1,119 | 1,157 | 63,000 |
| 2023/11/16 | 1,119 | 1,126 | 1,095 | 1,123 | 96,500 |
| 2023/11/15 | 1,032 | 1,131 | 1,028 | 1,115 | 284,100 |
| 2023/11/14 | 1,041 | 1,044 | 1,018 | 1,022 | 32,400 |
| 2023/11/13 | 1,053 | 1,064 | 1,033 | 1,035 | 39,600 |
| 2023/11/10 | 1,048 | 1,066 | 1,042 | 1,055 | 23,700 |
| 2023/11/09 | 1,050 | 1,077 | 1,050 | 1,055 | 52,900 |
| 2023/11/08 | 1,040 | 1,064 | 1,040 | 1,050 | 27,400 |
| 2023/11/07 | 1,056 | 1,056 | 1,031 | 1,032 | 38,400 |
| 2023/11/06 | 1,043 | 1,073 | 1,043 | 1,059 | 59,500 |
| 2023/11/02 | 1,020 | 1,039 | 1,020 | 1,032 | 73,100 |
| 2023/11/01 | 1,015 | 1,019 | 1,002 | 1,014 | 42,400 |
| 2023/10/31 | 1,005 | 1,007 | 989 | 1,003 | 99,900 |
| 2023/10/30 | 1,002 | 1,014 | 1,001 | 1,007 | 55,900 |
| 2023/10/27 | 1,010 | 1,023 | 998 | 1,019 | 86,100 |
| 2023/10/26 | 1,022 | 1,037 | 1,005 | 1,007 | 116,100 |
| 2023/10/25 | 1,068 | 1,071 | 1,039 | 1,043 | 47,300 |
| 2023/10/24 | 1,026 | 1,069 | 1,008 | 1,065 | 124,100 |
| 2023/10/23 | 1,075 | 1,082 | 1,030 | 1,030 | 112,500 |
| 2023/10/20 | 1,114 | 1,128 | 1,094 | 1,101 | 45,100 |
| 2023/10/19 | 1,123 | 1,140 | 1,092 | 1,128 | 79,400 |
| 2023/10/18 | 1,138 | 1,155 | 1,131 | 1,143 | 95,800 |
| 2023/10/17 | 1,102 | 1,177 | 1,094 | 1,159 | 174,200 |
| 2023/10/16 | 1,064 | 1,112 | 1,063 | 1,087 | 249,000 |
| 2023/10/13 | 1,070 | 1,088 | 1,035 | 1,054 | 165,900 |
| 2023/10/12 | 1,065 | 1,085 | 1,055 | 1,083 | 80,500 |
| 2023/10/11 | 1,089 | 1,089 | 1,058 | 1,070 | 41,600 |
| 2023/10/10 | 1,058 | 1,080 | 1,058 | 1,079 | 93,700 |
| 2023/10/06 | 1,060 | 1,063 | 1,041 | 1,048 | 31,200 |
| 2023/10/05 | 1,051 | 1,073 | 1,042 | 1,065 | 75,100 |
| 2023/10/04 | 1,051 | 1,102 | 1,036 | 1,048 | 103,800 |
| 2023/10/03 | 1,108 | 1,111 | 1,073 | 1,073 | 89,900 |
| 2023/10/02 | 1,139 | 1,155 | 1,117 | 1,121 | 57,200 |
| 2023/09/29 | 1,157 | 1,157 | 1,133 | 1,138 | 47,000 |
| 2023/09/28 | 1,157 | 1,160 | 1,141 | 1,147 | 51,800 |
| 2023/09/27 | 1,133 | 1,156 | 1,126 | 1,156 | 32,700 |
| 2023/09/26 | 1,150 | 1,150 | 1,128 | 1,141 | 25,400 |
| 2023/09/25 | 1,127 | 1,152 | 1,127 | 1,151 | 30,100 |
| 2023/09/22 | 1,106 | 1,130 | 1,090 | 1,127 | 61,500 |
| 2023/09/21 | 1,129 | 1,129 | 1,107 | 1,109 | 37,800 |
| 2023/09/20 | 1,137 | 1,160 | 1,129 | 1,129 | 50,300 |
| 2023/09/19 | 1,126 | 1,137 | 1,118 | 1,137 | 42,000 |
| 2023/09/15 | 1,117 | 1,129 | 1,104 | 1,122 | 69,000 |
| 2023/09/14 | 1,135 | 1,144 | 1,115 | 1,124 | 80,200 |
| 2023/09/13 | 1,145 | 1,156 | 1,132 | 1,139 | 85,500 |
| 2023/09/12 | 1,177 | 1,196 | 1,145 | 1,145 | 208,700 |
| 2023/09/11 | 1,199 | 1,210 | 1,160 | 1,176 | 127,600 |
| 2023/09/08 | 1,206 | 1,223 | 1,186 | 1,199 | 61,100 |
| 2023/09/07 | 1,220 | 1,225 | 1,196 | 1,211 | 62,800 |
| 2023/09/06 | 1,233 | 1,243 | 1,218 | 1,225 | 71,400 |
| 2023/09/05 | 1,263 | 1,263 | 1,203 | 1,233 | 115,800 |
| 2023/09/04 | 1,230 | 1,244 | 1,223 | 1,233 | 29,800 |
| 2023/09/01 | 1,221 | 1,232 | 1,205 | 1,230 | 41,500 |
| 2023/08/31 | 1,233 | 1,247 | 1,227 | 1,234 | 29,800 |
| 2023/08/30 | 1,252 | 1,265 | 1,231 | 1,238 | 71,900 |
| 2023/08/29 | 1,265 | 1,265 | 1,237 | 1,254 | 74,800 |
| 2023/08/28 | 1,250 | 1,250 | 1,235 | 1,235 | 31,300 |
| 2023/08/25 | 1,212 | 1,239 | 1,190 | 1,229 | 35,200 |
| 2023/08/24 | 1,254 | 1,254 | 1,224 | 1,231 | 57,800 |
| 2023/08/23 | 1,180 | 1,233 | 1,178 | 1,230 | 52,800 |
| 2023/08/22 | 1,192 | 1,198 | 1,186 | 1,189 | 23,100 |
| 2023/08/21 | 1,165 | 1,185 | 1,157 | 1,176 | 57,200 |
| 2023/08/18 | 1,175 | 1,181 | 1,163 | 1,169 | 40,500 |
| 2023/08/17 | 1,188 | 1,199 | 1,159 | 1,181 | 82,700 |
| 2023/08/16 | 1,205 | 1,217 | 1,188 | 1,191 | 58,600 |
| 2023/08/15 | 1,227 | 1,229 | 1,205 | 1,212 | 68,000 |
| 2023/08/14 | 1,270 | 1,294 | 1,221 | 1,238 | 106,500 |
| 2023/08/10 | 1,262 | 1,286 | 1,260 | 1,278 | 49,000 |
| 2023/08/09 | 1,281 | 1,285 | 1,262 | 1,273 | 50,900 |
| 2023/08/08 | 1,320 | 1,335 | 1,286 | 1,291 | 66,700 |
| 2023/08/07 | 1,291 | 1,318 | 1,280 | 1,318 | 48,100 |
| 2023/08/04 | 1,281 | 1,314 | 1,281 | 1,294 | 46,600 |
| 2023/08/03 | 1,312 | 1,316 | 1,289 | 1,292 | 60,200 |
| 2023/08/02 | 1,343 | 1,350 | 1,315 | 1,326 | 89,000 |
| 2023/08/01 | 1,379 | 1,390 | 1,353 | 1,364 | 112,900 |
| 2023/07/31 | 1,327 | 1,367 | 1,312 | 1,362 | 149,500 |
| 2023/07/28 | 1,336 | 1,363 | 1,288 | 1,312 | 149,200 |
| 2023/07/27 | 1,297 | 1,347 | 1,297 | 1,338 | 148,400 |
| 2023/07/26 | 1,297 | 1,325 | 1,283 | 1,304 | 168,600 |
| 2023/07/25 | 1,317 | 1,335 | 1,264 | 1,304 | 246,300 |
| 2023/07/24 | 1,264 | 1,366 | 1,264 | 1,316 | 556,500 |
| 2023/07/21 | 1,361 | 1,378 | 1,250 | 1,250 | 948,500 |
| 2023/07/20 | 1,379 | 1,480 | 1,342 | 1,451 | 862,600 |
| 2023/07/19 | 1,292 | 1,382 | 1,285 | 1,380 | 379,400 |
| 2023/07/18 | 1,263 | 1,357 | 1,212 | 1,290 | 489,600 |
| 2023/07/14 | 1,208 | 1,215 | 1,177 | 1,203 | 106,700 |
| 2023/07/13 | 1,191 | 1,210 | 1,185 | 1,198 | 64,800 |
| 2023/07/12 | 1,214 | 1,224 | 1,182 | 1,182 | 84,900 |
| 2023/07/11 | 1,248 | 1,252 | 1,212 | 1,212 | 67,100 |
| 2023/07/10 | 1,249 | 1,270 | 1,228 | 1,229 | 63,900 |
| 2023/07/07 | 1,230 | 1,251 | 1,216 | 1,238 | 45,000 |
| 2023/07/06 | 1,245 | 1,251 | 1,208 | 1,236 | 101,300 |
| 2023/07/05 | 1,260 | 1,276 | 1,250 | 1,265 | 90,600 |
| 2023/07/04 | 1,266 | 1,276 | 1,239 | 1,272 | 141,600 |
| 2023/07/03 | 1,188 | 1,276 | 1,185 | 1,265 | 252,100 |
| 2023/06/30 | 1,175 | 1,182 | 1,154 | 1,181 | 39,800 |
| 2023/06/29 | 1,194 | 1,197 | 1,177 | 1,181 | 62,200 |
| 2023/06/28 | 1,162 | 1,175 | 1,158 | 1,168 | 34,200 |
| 2023/06/27 | 1,151 | 1,168 | 1,134 | 1,151 | 62,100 |
| 2023/06/26 | 1,167 | 1,186 | 1,156 | 1,161 | 49,400 |
| 2023/06/23 | 1,199 | 1,205 | 1,156 | 1,173 | 106,600 |
| 2023/06/22 | 1,211 | 1,219 | 1,180 | 1,193 | 87,800 |
| 2023/06/21 | 1,225 | 1,254 | 1,210 | 1,213 | 99,200 |
| 2023/06/20 | 1,288 | 1,296 | 1,218 | 1,233 | 234,600 |
| 2023/06/19 | 1,244 | 1,297 | 1,225 | 1,274 | 226,800 |
| 2023/06/16 | 1,228 | 1,243 | 1,212 | 1,239 | 195,200 |
| 2023/06/15 | 1,190 | 1,269 | 1,183 | 1,241 | 228,400 |
| 2023/06/14 | 1,194 | 1,233 | 1,178 | 1,187 | 203,400 |
| 2023/06/13 | 1,198 | 1,198 | 1,175 | 1,175 | 59,100 |
| 2023/06/12 | 1,155 | 1,204 | 1,155 | 1,187 | 102,800 |
| 2023/06/09 | 1,156 | 1,168 | 1,140 | 1,149 | 38,200 |
| 2023/06/08 | 1,161 | 1,173 | 1,140 | 1,148 | 63,700 |
| 2023/06/07 | 1,198 | 1,200 | 1,158 | 1,159 | 102,300 |
| 2023/06/06 | 1,160 | 1,209 | 1,160 | 1,179 | 315,700 |
| 2023/06/05 | 1,138 | 1,147 | 1,126 | 1,137 | 66,700 |
| 2023/06/02 | 1,076 | 1,130 | 1,054 | 1,124 | 92,600 |
| 2023/06/01 | 1,106 | 1,108 | 1,075 | 1,076 | 105,700 |
| 2023/05/31 | 1,123 | 1,124 | 1,100 | 1,123 | 57,600 |
| 2023/05/30 | 1,120 | 1,135 | 1,116 | 1,125 | 38,000 |
| 2023/05/29 | 1,127 | 1,140 | 1,126 | 1,129 | 95,300 |
| 2023/05/26 | 1,149 | 1,149 | 1,117 | 1,123 | 88,700 |
| 2023/05/25 | 1,150 | 1,150 | 1,117 | 1,130 | 57,600 |
| 2023/05/24 | 1,159 | 1,170 | 1,140 | 1,144 | 52,200 |
| 2023/05/23 | 1,164 | 1,178 | 1,131 | 1,140 | 66,100 |
| 2023/05/22 | 1,147 | 1,157 | 1,131 | 1,155 | 53,300 |
| 2023/05/19 | 1,096 | 1,141 | 1,096 | 1,132 | 77,400 |
| 2023/05/18 | 1,116 | 1,117 | 1,092 | 1,095 | 75,700 |
| 2023/05/17 | 1,127 | 1,132 | 1,113 | 1,115 | 48,500 |
| 2023/05/16 | 1,132 | 1,147 | 1,126 | 1,127 | 50,300 |
| 2023/05/15 | 1,125 | 1,127 | 1,113 | 1,123 | 33,400 |
| 2023/05/12 | 1,133 | 1,136 | 1,118 | 1,126 | 24,300 |
| 2023/05/11 | 1,133 | 1,138 | 1,127 | 1,134 | 20,000 |
| 2023/05/10 | 1,130 | 1,139 | 1,124 | 1,124 | 27,800 |
| 2023/05/09 | 1,124 | 1,146 | 1,122 | 1,129 | 62,700 |
| 2023/05/08 | 1,124 | 1,131 | 1,112 | 1,123 | 39,000 |
| 2023/05/02 | 1,100 | 1,126 | 1,092 | 1,124 | 53,400 |
| 2023/05/01 | 1,110 | 1,116 | 1,099 | 1,100 | 45,100 |
| 2023/04/28 | 1,092 | 1,114 | 1,086 | 1,110 | 65,400 |
| 2023/04/27 | 1,079 | 1,103 | 1,075 | 1,086 | 60,400 |
| 2023/04/26 | 1,090 | 1,096 | 1,068 | 1,081 | 127,300 |
| 2023/04/25 | 1,125 | 1,125 | 1,102 | 1,103 | 67,500 |
| 2023/04/24 | 1,124 | 1,136 | 1,113 | 1,116 | 100,500 |
| 2023/04/21 | 1,150 | 1,151 | 1,116 | 1,124 | 181,300 |
| 2023/04/20 | 1,148 | 1,167 | 1,146 | 1,151 | 146,200 |
| 2023/04/19 | 1,189 | 1,197 | 1,149 | 1,159 | 119,800 |
| 2023/04/18 | 1,200 | 1,208 | 1,157 | 1,182 | 224,500 |
| 2023/04/17 | 1,153 | 1,239 | 1,149 | 1,208 | 355,300 |
| 2023/04/14 | 1,166 | 1,168 | 1,136 | 1,155 | 251,400 |
| 2023/04/13 | 1,165 | 1,181 | 1,150 | 1,155 | 100,000 |
| 2023/04/12 | 1,163 | 1,184 | 1,152 | 1,175 | 56,400 |
| 2023/04/11 | 1,165 | 1,180 | 1,150 | 1,162 | 61,800 |
| 2023/04/10 | 1,148 | 1,164 | 1,147 | 1,157 | 44,400 |
| 2023/04/07 | 1,165 | 1,165 | 1,139 | 1,147 | 113,800 |
| 2023/04/06 | 1,177 | 1,181 | 1,162 | 1,167 | 102,100 |
| 2023/04/05 | 1,210 | 1,210 | 1,177 | 1,191 | 110,400 |
| 2023/04/04 | 1,227 | 1,234 | 1,206 | 1,220 | 81,100 |
| 2023/04/03 | 1,225 | 1,243 | 1,208 | 1,232 | 162,800 |
| 2023/03/31 | 1,190 | 1,216 | 1,183 | 1,216 | 97,300 |
| 2023/03/30 | 1,208 | 1,210 | 1,173 | 1,190 | 105,900 |
| 2023/03/29 | 1,188 | 1,207 | 1,188 | 1,202 | 55,600 |
| 2023/03/28 | 1,211 | 1,216 | 1,184 | 1,190 | 55,500 |
| 2023/03/27 | 1,206 | 1,224 | 1,197 | 1,206 | 66,900 |
| 2023/03/24 | 1,197 | 1,219 | 1,178 | 1,200 | 96,000 |
| 2023/03/23 | 1,190 | 1,213 | 1,181 | 1,202 | 119,800 |
| 2023/03/22 | 1,199 | 1,211 | 1,190 | 1,191 | 118,800 |
| 2023/03/20 | 1,208 | 1,224 | 1,176 | 1,180 | 159,300 |
| 2023/03/17 | 1,201 | 1,228 | 1,167 | 1,208 | 281,600 |
| 2023/03/16 | 1,206 | 1,225 | 1,192 | 1,193 | 346,100 |
| 2023/03/15 | 1,351 | 1,386 | 1,250 | 1,262 | 872,700 |
| 2023/03/14 | 1,634 | 1,653 | 1,608 | 1,608 | 58,700 |
| 2023/03/13 | 1,672 | 1,682 | 1,634 | 1,674 | 78,800 |
| 2023/03/10 | 1,730 | 1,746 | 1,701 | 1,714 | 89,400 |
| 2023/03/09 | 1,725 | 1,769 | 1,721 | 1,744 | 60,900 |
| 2023/03/08 | 1,720 | 1,753 | 1,714 | 1,719 | 54,500 |
| 2023/03/07 | 1,650 | 1,720 | 1,650 | 1,714 | 69,600 |
| 2023/03/06 | 1,685 | 1,685 | 1,660 | 1,662 | 27,700 |
| 2023/03/03 | 1,683 | 1,693 | 1,652 | 1,653 | 33,900 |
| 2023/03/02 | 1,664 | 1,678 | 1,636 | 1,673 | 33,200 |
| 2023/03/01 | 1,663 | 1,671 | 1,630 | 1,659 | 36,200 |
| 2023/02/28 | 1,618 | 1,715 | 1,615 | 1,680 | 104,900 |
| 2023/02/27 | 1,575 | 1,630 | 1,565 | 1,615 | 43,200 |
| 2023/02/24 | 1,608 | 1,621 | 1,567 | 1,585 | 78,500 |
| 2023/02/22 | 1,661 | 1,669 | 1,601 | 1,617 | 79,300 |
| 2023/02/21 | 1,639 | 1,687 | 1,639 | 1,663 | 98,000 |
| 2023/02/20 | 1,622 | 1,648 | 1,608 | 1,633 | 73,200 |
| 2023/02/17 | 1,581 | 1,627 | 1,573 | 1,619 | 128,600 |
| 2023/02/16 | 1,505 | 1,560 | 1,505 | 1,560 | 54,600 |
| 2023/02/15 | 1,533 | 1,539 | 1,503 | 1,512 | 39,100 |
| 2023/02/14 | 1,529 | 1,535 | 1,504 | 1,533 | 38,400 |
| 2023/02/13 | 1,522 | 1,529 | 1,500 | 1,512 | 76,000 |
| 2023/02/10 | 1,560 | 1,562 | 1,518 | 1,522 | 112,500 |
| 2023/02/09 | 1,575 | 1,590 | 1,557 | 1,570 | 78,700 |
| 2023/02/08 | 1,589 | 1,599 | 1,567 | 1,582 | 57,200 |
| 2023/02/07 | 1,590 | 1,600 | 1,566 | 1,592 | 58,400 |
| 2023/02/06 | 1,628 | 1,633 | 1,591 | 1,598 | 93,100 |
| 2023/02/03 | 1,635 | 1,644 | 1,608 | 1,610 | 81,300 |
| 2023/02/02 | 1,667 | 1,690 | 1,630 | 1,637 | 83,600 |
| 2023/02/01 | 1,657 | 1,681 | 1,653 | 1,667 | 35,400 |
| 2023/01/31 | 1,668 | 1,669 | 1,651 | 1,655 | 38,100 |
| 2023/01/30 | 1,650 | 1,674 | 1,646 | 1,671 | 53,300 |
| 2023/01/27 | 1,668 | 1,671 | 1,632 | 1,640 | 111,900 |
| 2023/01/26 | 1,682 | 1,695 | 1,645 | 1,669 | 130,700 |
| 2023/01/25 | 1,720 | 1,736 | 1,701 | 1,702 | 72,600 |
| 2023/01/24 | 1,740 | 1,751 | 1,706 | 1,710 | 50,200 |
| 2023/01/23 | 1,705 | 1,741 | 1,701 | 1,737 | 83,100 |
| 2023/01/20 | 1,625 | 1,686 | 1,607 | 1,686 | 76,700 |
| 2023/01/19 | 1,652 | 1,673 | 1,631 | 1,633 | 82,700 |
| 2023/01/18 | 1,626 | 1,688 | 1,625 | 1,680 | 100,400 |
| 2023/01/17 | 1,656 | 1,665 | 1,622 | 1,626 | 196,000 |
| 2023/01/16 | 1,751 | 1,785 | 1,647 | 1,665 | 585,300 |
| 2023/01/13 | 1,898 | 1,925 | 1,859 | 1,911 | 284,300 |
| 2023/01/12 | 1,910 | 1,914 | 1,848 | 1,882 | 120,800 |
| 2023/01/11 | 1,891 | 1,905 | 1,874 | 1,905 | 61,000 |
| 2023/01/10 | 1,869 | 1,901 | 1,862 | 1,888 | 61,100 |
| 2023/01/06 | 1,803 | 1,860 | 1,785 | 1,860 | 71,000 |
| 2023/01/05 | 1,809 | 1,830 | 1,793 | 1,830 | 54,800 |
| 2023/01/04 | 1,831 | 1,851 | 1,803 | 1,820 | 37,100 |