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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 785 | 786 | 777 | 785 | 11,300 |
| 2024/10/02 | 783 | 786 | 778 | 786 | 8,100 |
| 2024/10/01 | 775 | 785 | 775 | 781 | 3,200 |
| 2024/09/30 | 773 | 786 | 773 | 775 | 5,200 |
| 2024/09/27 | 779 | 788 | 777 | 787 | 11,600 |
| 2024/09/26 | 782 | 782 | 774 | 775 | 5,500 |
| 2024/09/25 | 780 | 782 | 773 | 781 | 6,600 |
| 2024/09/24 | 777 | 783 | 773 | 780 | 8,300 |
| 2024/09/20 | 773 | 780 | 773 | 774 | 8,100 |
| 2024/09/19 | 768 | 778 | 768 | 770 | 7,900 |
| 2024/09/18 | 782 | 782 | 765 | 772 | 4,000 |
| 2024/09/17 | 771 | 785 | 753 | 773 | 27,300 |
| 2024/09/13 | 778 | 788 | 772 | 777 | 3,200 |
| 2024/09/12 | 786 | 788 | 770 | 784 | 7,200 |
| 2024/09/11 | 788 | 788 | 766 | 766 | 10,400 |
| 2024/09/10 | 777 | 796 | 774 | 782 | 9,500 |
| 2024/09/09 | 760 | 777 | 750 | 777 | 12,100 |
| 2024/09/06 | 781 | 789 | 770 | 774 | 7,600 |
| 2024/09/05 | 772 | 790 | 772 | 781 | 3,800 |
| 2024/09/04 | 778 | 799 | 770 | 775 | 33,800 |
| 2024/09/03 | 780 | 815 | 778 | 806 | 58,100 |
| 2024/09/02 | 781 | 785 | 770 | 778 | 19,100 |
| 2024/08/30 | 782 | 785 | 771 | 771 | 20,000 |
| 2024/08/29 | 789 | 792 | 773 | 776 | 14,400 |
| 2024/08/28 | 772 | 790 | 771 | 787 | 12,600 |
| 2024/08/27 | 769 | 790 | 766 | 785 | 36,600 |
| 2024/08/26 | 768 | 768 | 747 | 754 | 15,900 |
| 2024/08/23 | 767 | 767 | 749 | 750 | 12,500 |
| 2024/08/22 | 749 | 763 | 749 | 758 | 11,800 |
| 2024/08/21 | 754 | 763 | 747 | 749 | 12,800 |
| 2024/08/20 | 739 | 757 | 739 | 750 | 12,800 |
| 2024/08/19 | 740 | 749 | 737 | 738 | 16,900 |
| 2024/08/16 | 732 | 740 | 730 | 735 | 22,000 |
| 2024/08/15 | 734 | 745 | 728 | 732 | 9,600 |
| 2024/08/14 | 731 | 746 | 721 | 740 | 15,700 |
| 2024/08/13 | 711 | 732 | 708 | 732 | 23,900 |
| 2024/08/09 | 725 | 725 | 701 | 711 | 16,700 |
| 2024/08/08 | 690 | 728 | 682 | 722 | 43,200 |
| 2024/08/07 | 649 | 712 | 632 | 695 | 37,800 |
| 2024/08/06 | 666 | 692 | 666 | 679 | 63,500 |
| 2024/08/05 | 740 | 740 | 626 | 626 | 182,200 |
| 2024/08/02 | 801 | 801 | 772 | 776 | 111,400 |
| 2024/08/01 | 829 | 829 | 806 | 812 | 43,700 |
| 2024/07/31 | 809 | 829 | 805 | 829 | 30,300 |
| 2024/07/30 | 814 | 814 | 807 | 808 | 27,900 |
| 2024/07/29 | 825 | 825 | 811 | 811 | 29,500 |
| 2024/07/26 | 825 | 825 | 816 | 816 | 20,400 |
| 2024/07/25 | 831 | 831 | 816 | 823 | 48,500 |
| 2024/07/24 | 840 | 843 | 830 | 831 | 25,600 |
| 2024/07/23 | 842 | 842 | 830 | 835 | 26,100 |
| 2024/07/22 | 840 | 840 | 828 | 833 | 57,000 |
| 2024/07/19 | 860 | 860 | 842 | 842 | 79,800 |
| 2024/07/18 | 854 | 864 | 854 | 860 | 52,400 |
| 2024/07/17 | 869 | 870 | 842 | 857 | 138,000 |
| 2024/07/16 | 875 | 888 | 851 | 869 | 306,300 |
| 2024/07/12 | 993 | 1,015 | 991 | 1,015 | 34,900 |
| 2024/07/11 | 999 | 1,004 | 988 | 995 | 14,100 |
| 2024/07/10 | 1,000 | 1,000 | 990 | 990 | 9,100 |
| 2024/07/09 | 997 | 1,000 | 991 | 1,000 | 5,800 |
| 2024/07/08 | 987 | 996 | 980 | 996 | 7,600 |
| 2024/07/05 | 997 | 998 | 986 | 987 | 8,800 |
| 2024/07/04 | 991 | 998 | 990 | 991 | 6,900 |
| 2024/07/03 | 990 | 1,010 | 980 | 995 | 20,700 |
| 2024/07/02 | 990 | 997 | 987 | 995 | 14,200 |
| 2024/07/01 | 988 | 994 | 980 | 991 | 10,000 |
| 2024/06/28 | 1,000 | 1,000 | 985 | 987 | 19,900 |
| 2024/06/27 | 991 | 999 | 985 | 999 | 17,800 |
| 2024/06/26 | 989 | 991 | 982 | 982 | 21,900 |
| 2024/06/25 | 985 | 992 | 983 | 990 | 12,500 |
| 2024/06/24 | 974 | 984 | 974 | 978 | 9,100 |
| 2024/06/21 | 978 | 980 | 974 | 974 | 6,800 |
| 2024/06/20 | 980 | 981 | 974 | 974 | 7,900 |
| 2024/06/19 | 983 | 984 | 975 | 975 | 6,500 |
| 2024/06/18 | 977 | 982 | 976 | 976 | 6,200 |
| 2024/06/17 | 977 | 980 | 975 | 976 | 8,600 |
| 2024/06/14 | 970 | 984 | 970 | 977 | 10,400 |
| 2024/06/13 | 977 | 986 | 972 | 982 | 9,100 |
| 2024/06/12 | 977 | 982 | 972 | 977 | 11,400 |
| 2024/06/11 | 979 | 984 | 973 | 977 | 12,000 |
| 2024/06/10 | 980 | 982 | 965 | 982 | 23,700 |
| 2024/06/07 | 980 | 983 | 977 | 978 | 10,100 |
| 2024/06/06 | 1,004 | 1,004 | 980 | 983 | 14,600 |
| 2024/06/05 | 995 | 1,000 | 994 | 994 | 3,400 |
| 2024/06/04 | 994 | 1,009 | 981 | 1,005 | 30,200 |
| 2024/06/03 | 983 | 992 | 982 | 987 | 10,300 |
| 2024/05/31 | 980 | 986 | 979 | 982 | 19,200 |
| 2024/05/30 | 980 | 980 | 960 | 980 | 46,600 |
| 2024/05/29 | 1,020 | 1,020 | 997 | 1,000 | 109,600 |
| 2024/05/28 | 1,022 | 1,028 | 1,020 | 1,020 | 9,900 |
| 2024/05/27 | 1,028 | 1,029 | 1,019 | 1,020 | 11,800 |
| 2024/05/24 | 1,016 | 1,023 | 1,010 | 1,023 | 26,000 |
| 2024/05/23 | 1,023 | 1,024 | 1,016 | 1,016 | 18,400 |
| 2024/05/22 | 1,016 | 1,027 | 1,016 | 1,016 | 10,300 |
| 2024/05/21 | 1,022 | 1,026 | 1,015 | 1,015 | 16,300 |
| 2024/05/20 | 1,017 | 1,026 | 1,016 | 1,016 | 10,100 |
| 2024/05/17 | 1,006 | 1,019 | 1,002 | 1,019 | 11,400 |
| 2024/05/16 | 1,020 | 1,021 | 985 | 1,006 | 52,000 |
| 2024/05/15 | 1,033 | 1,033 | 1,016 | 1,016 | 37,100 |
| 2024/05/14 | 1,025 | 1,034 | 1,015 | 1,033 | 13,300 |
| 2024/05/13 | 1,031 | 1,033 | 1,020 | 1,025 | 10,600 |
| 2024/05/10 | 1,040 | 1,041 | 1,033 | 1,035 | 5,600 |
| 2024/05/09 | 1,042 | 1,045 | 1,032 | 1,038 | 9,000 |
| 2024/05/08 | 1,030 | 1,046 | 1,030 | 1,035 | 22,200 |
| 2024/05/07 | 1,025 | 1,030 | 1,021 | 1,025 | 13,700 |
| 2024/05/02 | 1,019 | 1,021 | 1,014 | 1,016 | 4,800 |
| 2024/05/01 | 1,017 | 1,023 | 1,014 | 1,021 | 6,500 |
| 2024/04/30 | 1,014 | 1,022 | 1,013 | 1,022 | 8,200 |
| 2024/04/26 | 1,017 | 1,017 | 1,001 | 1,010 | 19,500 |
| 2024/04/25 | 1,018 | 1,019 | 1,005 | 1,008 | 10,900 |
| 2024/04/24 | 1,005 | 1,016 | 1,005 | 1,011 | 12,600 |
| 2024/04/23 | 1,008 | 1,015 | 997 | 1,004 | 29,800 |
| 2024/04/22 | 994 | 1,001 | 989 | 993 | 39,700 |
| 2024/04/19 | 1,000 | 1,005 | 978 | 989 | 94,500 |
| 2024/04/18 | 991 | 1,009 | 991 | 1,008 | 17,500 |
| 2024/04/17 | 1,007 | 1,010 | 984 | 1,001 | 71,500 |
| 2024/04/16 | 1,010 | 1,015 | 1,005 | 1,005 | 62,900 |
| 2024/04/15 | 1,021 | 1,029 | 1,007 | 1,021 | 71,500 |
| 2024/04/12 | 1,050 | 1,065 | 1,041 | 1,052 | 31,400 |
| 2024/04/11 | 1,050 | 1,056 | 1,040 | 1,041 | 20,100 |
| 2024/04/10 | 1,057 | 1,057 | 1,047 | 1,047 | 6,200 |
| 2024/04/09 | 1,058 | 1,060 | 1,044 | 1,049 | 7,000 |
| 2024/04/08 | 1,052 | 1,065 | 1,038 | 1,053 | 21,100 |
| 2024/04/05 | 1,041 | 1,048 | 1,032 | 1,042 | 18,100 |
| 2024/04/04 | 1,050 | 1,059 | 1,039 | 1,056 | 12,000 |
| 2024/04/03 | 1,044 | 1,066 | 1,035 | 1,038 | 15,300 |
| 2024/04/02 | 1,072 | 1,072 | 1,044 | 1,046 | 27,900 |
| 2024/04/01 | 1,100 | 1,100 | 1,071 | 1,072 | 23,400 |
| 2024/03/29 | 1,084 | 1,123 | 1,081 | 1,090 | 60,500 |
| 2024/03/28 | 1,086 | 1,090 | 1,078 | 1,081 | 9,700 |
| 2024/03/27 | 1,077 | 1,092 | 1,077 | 1,086 | 17,300 |
| 2024/03/26 | 1,086 | 1,089 | 1,068 | 1,075 | 15,300 |
| 2024/03/25 | 1,100 | 1,101 | 1,080 | 1,082 | 22,800 |
| 2024/03/22 | 1,088 | 1,095 | 1,072 | 1,095 | 28,400 |
| 2024/03/21 | 1,051 | 1,088 | 1,050 | 1,088 | 38,800 |
| 2024/03/19 | 1,045 | 1,054 | 1,040 | 1,044 | 19,900 |
| 2024/03/18 | 1,031 | 1,045 | 1,028 | 1,045 | 24,200 |
| 2024/03/15 | 1,038 | 1,045 | 1,022 | 1,029 | 22,300 |
| 2024/03/14 | 1,039 | 1,044 | 1,027 | 1,039 | 21,200 |
| 2024/03/13 | 1,031 | 1,041 | 1,015 | 1,038 | 38,000 |
| 2024/03/12 | 1,018 | 1,035 | 1,009 | 1,027 | 23,200 |
| 2024/03/11 | 1,040 | 1,043 | 1,014 | 1,017 | 57,900 |
| 2024/03/08 | 1,034 | 1,044 | 1,031 | 1,041 | 27,200 |
| 2024/03/07 | 1,067 | 1,067 | 1,040 | 1,047 | 22,000 |
| 2024/03/06 | 1,036 | 1,073 | 1,030 | 1,068 | 48,200 |
| 2024/03/05 | 1,058 | 1,058 | 1,021 | 1,030 | 65,700 |
| 2024/03/04 | 1,051 | 1,055 | 1,033 | 1,038 | 23,000 |
| 2024/03/01 | 1,059 | 1,065 | 1,038 | 1,050 | 25,400 |
| 2024/02/29 | 1,073 | 1,073 | 1,036 | 1,051 | 33,400 |
| 2024/02/28 | 1,043 | 1,074 | 1,043 | 1,073 | 46,600 |
| 2024/02/27 | 1,033 | 1,049 | 1,028 | 1,043 | 43,000 |
| 2024/02/26 | 1,034 | 1,040 | 1,025 | 1,025 | 26,900 |
| 2024/02/22 | 1,048 | 1,052 | 1,012 | 1,029 | 45,500 |
| 2024/02/21 | 1,062 | 1,064 | 1,033 | 1,033 | 45,500 |
| 2024/02/20 | 1,075 | 1,075 | 1,055 | 1,062 | 20,400 |
| 2024/02/19 | 1,037 | 1,063 | 1,035 | 1,062 | 27,600 |
| 2024/02/16 | 1,033 | 1,044 | 1,012 | 1,038 | 70,200 |
| 2024/02/15 | 1,068 | 1,068 | 1,037 | 1,037 | 21,400 |
| 2024/02/14 | 1,070 | 1,079 | 1,044 | 1,050 | 58,100 |
| 2024/02/13 | 1,093 | 1,096 | 1,076 | 1,086 | 26,200 |
| 2024/02/09 | 1,080 | 1,101 | 1,080 | 1,085 | 19,000 |
| 2024/02/08 | 1,090 | 1,090 | 1,072 | 1,080 | 26,900 |
| 2024/02/07 | 1,105 | 1,109 | 1,088 | 1,095 | 39,600 |
| 2024/02/06 | 1,126 | 1,126 | 1,106 | 1,108 | 19,800 |
| 2024/02/05 | 1,110 | 1,132 | 1,104 | 1,125 | 23,100 |
| 2024/02/02 | 1,117 | 1,123 | 1,102 | 1,108 | 42,500 |
| 2024/02/01 | 1,115 | 1,124 | 1,100 | 1,117 | 28,400 |
| 2024/01/31 | 1,126 | 1,140 | 1,117 | 1,126 | 20,200 |
| 2024/01/30 | 1,153 | 1,154 | 1,120 | 1,133 | 29,300 |
| 2024/01/29 | 1,161 | 1,163 | 1,151 | 1,151 | 15,600 |
| 2024/01/26 | 1,158 | 1,183 | 1,153 | 1,161 | 30,800 |
| 2024/01/25 | 1,146 | 1,185 | 1,139 | 1,176 | 47,300 |
| 2024/01/24 | 1,147 | 1,177 | 1,146 | 1,148 | 19,700 |
| 2024/01/23 | 1,167 | 1,167 | 1,134 | 1,152 | 31,700 |
| 2024/01/22 | 1,157 | 1,167 | 1,140 | 1,167 | 33,900 |
| 2024/01/19 | 1,141 | 1,169 | 1,141 | 1,146 | 51,700 |
| 2024/01/18 | 1,173 | 1,200 | 1,144 | 1,144 | 69,400 |
| 2024/01/17 | 1,167 | 1,191 | 1,137 | 1,143 | 89,600 |
| 2024/01/16 | 1,131 | 1,177 | 1,106 | 1,167 | 149,200 |
| 2024/01/15 | 1,036 | 1,106 | 1,025 | 1,101 | 134,800 |
| 2024/01/12 | 1,036 | 1,047 | 1,014 | 1,040 | 75,100 |
| 2024/01/11 | 1,049 | 1,050 | 1,035 | 1,036 | 34,800 |
| 2024/01/10 | 1,060 | 1,061 | 1,037 | 1,045 | 28,700 |
| 2024/01/09 | 1,034 | 1,056 | 1,034 | 1,048 | 52,900 |
| 2024/01/05 | 1,045 | 1,056 | 1,015 | 1,016 | 33,200 |
| 2024/01/04 | 1,011 | 1,042 | 997 | 1,023 | 84,900 |