エンチョー(8208)の株価時系列情報
エンチョー(8208)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 919 | 929 | 919 | 929 | 300 |
| 2024/07/25 | 919 | 919 | 919 | 919 | 100 |
| 2024/07/23 | 910 | 919 | 910 | 919 | 2,200 |
| 2024/07/22 | 916 | 916 | 916 | 916 | 200 |
| 2024/07/18 | 916 | 920 | 916 | 916 | 2,100 |
| 2024/07/17 | 923 | 923 | 923 | 923 | 200 |
| 2024/07/16 | 923 | 923 | 923 | 923 | 100 |
| 2024/07/12 | 927 | 927 | 927 | 927 | 1,600 |
| 2024/07/11 | 920 | 928 | 920 | 928 | 3,200 |
| 2024/07/10 | 930 | 930 | 915 | 915 | 2,000 |
| 2024/07/09 | 935 | 935 | 935 | 935 | 200 |
| 2024/07/08 | 935 | 935 | 931 | 933 | 600 |
| 2024/07/05 | 935 | 935 | 935 | 935 | 100 |
| 2024/07/04 | 928 | 928 | 928 | 928 | 100 |
| 2024/07/02 | 938 | 938 | 919 | 921 | 500 |
| 2024/07/01 | 925 | 925 | 923 | 923 | 1,300 |
| 2024/06/28 | 924 | 925 | 920 | 920 | 2,400 |
| 2024/06/27 | 933 | 933 | 922 | 922 | 2,300 |
| 2024/06/26 | 925 | 925 | 925 | 925 | 200 |
| 2024/06/25 | 927 | 927 | 922 | 922 | 1,500 |
| 2024/06/24 | 926 | 927 | 926 | 927 | 400 |
| 2024/06/21 | 925 | 926 | 923 | 926 | 1,000 |
| 2024/06/20 | 927 | 927 | 927 | 927 | 400 |
| 2024/06/19 | 928 | 928 | 927 | 927 | 1,000 |
| 2024/06/18 | 923 | 928 | 923 | 928 | 800 |
| 2024/06/17 | 928 | 928 | 928 | 928 | 100 |
| 2024/06/14 | 928 | 938 | 928 | 938 | 500 |
| 2024/06/12 | 931 | 932 | 928 | 928 | 1,800 |
| 2024/06/11 | 933 | 933 | 928 | 928 | 1,700 |
| 2024/06/10 | 958 | 958 | 932 | 933 | 5,800 |
| 2024/06/07 | 928 | 928 | 928 | 928 | 200 |
| 2024/06/06 | 917 | 920 | 917 | 918 | 1,200 |
| 2024/06/05 | 917 | 917 | 917 | 917 | 300 |
| 2024/06/04 | 911 | 914 | 911 | 914 | 500 |
| 2024/06/03 | 917 | 917 | 911 | 911 | 3,200 |
| 2024/05/31 | 917 | 917 | 916 | 916 | 200 |
| 2024/05/29 | 930 | 930 | 930 | 930 | 100 |
| 2024/05/28 | 930 | 930 | 930 | 930 | 100 |
| 2024/05/27 | 940 | 943 | 930 | 930 | 1,700 |
| 2024/05/24 | 911 | 911 | 911 | 911 | 900 |
| 2024/05/23 | 920 | 920 | 915 | 916 | 500 |
| 2024/05/22 | 920 | 921 | 920 | 920 | 400 |
| 2024/05/21 | 920 | 920 | 920 | 920 | 700 |
| 2024/05/17 | 927 | 935 | 920 | 920 | 800 |
| 2024/05/16 | 927 | 927 | 927 | 927 | 300 |
| 2024/05/15 | 927 | 927 | 927 | 927 | 100 |
| 2024/05/14 | 955 | 955 | 942 | 942 | 1,200 |
| 2024/05/13 | 940 | 950 | 937 | 941 | 2,500 |
| 2024/05/10 | 936 | 948 | 936 | 936 | 2,400 |
| 2024/05/09 | 948 | 948 | 933 | 934 | 2,900 |
| 2024/05/08 | 950 | 950 | 947 | 947 | 1,600 |
| 2024/05/07 | 950 | 950 | 944 | 950 | 600 |
| 2024/05/02 | 941 | 941 | 941 | 941 | 100 |
| 2024/05/01 | 950 | 950 | 945 | 945 | 1,400 |
| 2024/04/30 | 949 | 949 | 945 | 945 | 1,600 |
| 2024/04/25 | 946 | 946 | 940 | 945 | 500 |
| 2024/04/24 | 940 | 946 | 940 | 946 | 200 |
| 2024/04/22 | 937 | 937 | 937 | 937 | 200 |
| 2024/04/19 | 937 | 937 | 922 | 922 | 2,300 |
| 2024/04/18 | 935 | 939 | 935 | 938 | 5,900 |
| 2024/04/16 | 948 | 950 | 948 | 950 | 900 |
| 2024/04/12 | 950 | 950 | 950 | 950 | 1,200 |
| 2024/04/11 | 949 | 949 | 945 | 945 | 1,400 |
| 2024/04/10 | 945 | 950 | 945 | 950 | 1,200 |
| 2024/04/09 | 950 | 950 | 945 | 945 | 1,300 |
| 2024/04/08 | 949 | 950 | 947 | 947 | 700 |
| 2024/04/05 | 951 | 951 | 949 | 951 | 1,700 |
| 2024/04/04 | 950 | 950 | 947 | 947 | 800 |
| 2024/04/03 | 948 | 950 | 948 | 950 | 700 |
| 2024/04/02 | 947 | 947 | 947 | 947 | 100 |
| 2024/04/01 | 947 | 947 | 947 | 947 | 500 |
| 2024/03/29 | 947 | 947 | 947 | 947 | 100 |
| 2024/03/28 | 950 | 950 | 950 | 950 | 1,100 |
| 2024/03/27 | 966 | 967 | 951 | 967 | 2,700 |
| 2024/03/26 | 961 | 961 | 961 | 961 | 100 |
| 2024/03/25 | 956 | 965 | 956 | 963 | 500 |
| 2024/03/22 | 955 | 955 | 955 | 955 | 300 |
| 2024/03/21 | 947 | 947 | 947 | 947 | 500 |
| 2024/03/19 | 949 | 951 | 949 | 950 | 1,000 |
| 2024/03/15 | 950 | 950 | 950 | 950 | 1,100 |
| 2024/03/14 | 945 | 945 | 945 | 945 | 500 |
| 2024/03/13 | 949 | 949 | 947 | 947 | 1,500 |
| 2024/03/12 | 945 | 949 | 945 | 949 | 1,700 |
| 2024/03/11 | 949 | 949 | 941 | 945 | 2,400 |
| 2024/03/08 | 944 | 950 | 944 | 950 | 1,400 |
| 2024/03/07 | 950 | 959 | 950 | 959 | 400 |
| 2024/03/06 | 945 | 950 | 945 | 950 | 600 |
| 2024/03/05 | 965 | 965 | 943 | 943 | 900 |
| 2024/03/04 | 942 | 965 | 940 | 952 | 1,500 |
| 2024/03/01 | 948 | 948 | 942 | 942 | 900 |
| 2024/02/29 | 947 | 948 | 947 | 948 | 700 |
| 2024/02/28 | 960 | 960 | 952 | 952 | 900 |
| 2024/02/27 | 960 | 960 | 960 | 960 | 1,300 |
| 2024/02/26 | 960 | 964 | 960 | 960 | 1,700 |
| 2024/02/16 | 941 | 962 | 941 | 962 | 900 |
| 2024/02/15 | 959 | 959 | 941 | 941 | 2,700 |
| 2024/02/14 | 957 | 959 | 941 | 959 | 2,600 |
| 2024/02/13 | 945 | 960 | 945 | 959 | 2,400 |
| 2024/02/09 | 945 | 960 | 945 | 945 | 2,400 |
| 2024/02/08 | 970 | 970 | 945 | 945 | 1,900 |
| 2024/02/07 | 970 | 970 | 970 | 970 | 1,200 |
| 2024/02/06 | 970 | 970 | 970 | 970 | 500 |
| 2024/02/05 | 967 | 967 | 967 | 967 | 100 |
| 2024/02/02 | 965 | 971 | 965 | 971 | 400 |
| 2024/02/01 | 975 | 975 | 961 | 965 | 2,400 |
| 2024/01/31 | 990 | 990 | 990 | 990 | 500 |
| 2024/01/29 | 991 | 991 | 991 | 991 | 1,300 |
| 2024/01/26 | 991 | 991 | 991 | 991 | 100 |
| 2024/01/25 | 995 | 995 | 995 | 995 | 100 |
| 2024/01/24 | 989 | 995 | 989 | 995 | 600 |
| 2024/01/23 | 990 | 990 | 990 | 990 | 900 |
| 2024/01/22 | 990 | 990 | 990 | 990 | 300 |
| 2024/01/19 | 990 | 995 | 984 | 995 | 1,400 |
| 2024/01/18 | 990 | 995 | 990 | 990 | 700 |
| 2024/01/17 | 990 | 991 | 990 | 990 | 500 |
| 2024/01/16 | 992 | 992 | 990 | 990 | 700 |
| 2024/01/15 | 998 | 998 | 992 | 992 | 1,000 |
| 2024/01/12 | 992 | 1,006 | 992 | 1,006 | 1,800 |
| 2024/01/11 | 1,000 | 1,000 | 991 | 992 | 1,900 |
| 2024/01/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 |
| 2024/01/09 | 994 | 1,015 | 994 | 1,008 | 2,700 |
| 2024/01/05 | 1,002 | 1,007 | 996 | 1,006 | 1,800 |
| 2024/01/04 | 989 | 1,009 | 989 | 1,009 | 1,100 |
| 2023/12/28 | 981 | 981 | 981 | 981 | 200 |
| 2023/12/27 | 988 | 989 | 981 | 981 | 2,000 |
| 2023/12/25 | 988 | 988 | 988 | 988 | 200 |
| 2023/12/22 | 983 | 983 | 983 | 983 | 200 |
| 2023/12/21 | 985 | 985 | 982 | 983 | 2,700 |
| 2023/12/20 | 985 | 1,000 | 985 | 985 | 1,200 |
| 2023/12/19 | 989 | 989 | 978 | 985 | 1,000 |
| 2023/12/18 | 979 | 988 | 979 | 981 | 900 |
| 2023/12/15 | 990 | 990 | 990 | 990 | 800 |
| 2023/12/13 | 999 | 999 | 990 | 990 | 1,600 |
| 2023/12/12 | 1,000 | 1,000 | 998 | 999 | 1,800 |
| 2023/12/11 | 1,001 | 1,001 | 991 | 1,000 | 7,100 |
| 2023/12/08 | 992 | 992 | 991 | 991 | 800 |
| 2023/12/07 | 1,000 | 1,000 | 992 | 992 | 200 |
| 2023/12/06 | 1,000 | 1,021 | 980 | 1,000 | 12,000 |
| 2023/12/05 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2023/12/04 | 991 | 1,000 | 991 | 1,000 | 1,400 |
| 2023/11/30 | 995 | 995 | 995 | 995 | 200 |
| 2023/11/27 | 995 | 995 | 995 | 995 | 200 |
| 2023/11/24 | 991 | 991 | 991 | 991 | 600 |
| 2023/11/22 | 995 | 995 | 995 | 995 | 100 |
| 2023/11/21 | 1,000 | 1,000 | 995 | 995 | 200 |
| 2023/11/20 | 995 | 1,000 | 995 | 1,000 | 300 |
| 2023/11/17 | 995 | 995 | 995 | 995 | 2,100 |
| 2023/11/16 | 995 | 995 | 995 | 995 | 500 |
| 2023/11/14 | 1,008 | 1,008 | 995 | 995 | 1,500 |
| 2023/11/13 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 |
| 2023/11/10 | 1,000 | 1,010 | 1,000 | 1,010 | 1,200 |
| 2023/11/07 | 992 | 1,000 | 992 | 1,000 | 300 |
| 2023/11/06 | 992 | 992 | 992 | 992 | 200 |
| 2023/11/02 | 992 | 992 | 991 | 992 | 1,000 |
| 2023/10/31 | 993 | 993 | 992 | 992 | 200 |
| 2023/10/30 | 995 | 995 | 995 | 995 | 200 |
| 2023/10/27 | 1,004 | 1,004 | 995 | 995 | 2,400 |
| 2023/10/26 | 995 | 1,004 | 980 | 1,004 | 2,500 |
| 2023/10/25 | 1,011 | 1,011 | 1,006 | 1,006 | 200 |
| 2023/10/24 | 1,004 | 1,012 | 1,004 | 1,012 | 200 |
| 2023/10/19 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2023/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2023/10/17 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2023/10/16 | 1,001 | 1,001 | 1,000 | 1,000 | 1,200 |
| 2023/10/13 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2023/10/12 | 1,007 | 1,007 | 1,007 | 1,007 | 1,100 |
| 2023/10/11 | 1,007 | 1,007 | 1,007 | 1,007 | 1,200 |
| 2023/10/10 | 1,000 | 1,008 | 1,000 | 1,008 | 1,600 |
| 2023/10/06 | 999 | 999 | 999 | 999 | 200 |
| 2023/10/05 | 996 | 996 | 996 | 996 | 500 |
| 2023/10/04 | 1,009 | 1,010 | 1,009 | 1,010 | 300 |
| 2023/10/03 | 1,011 | 1,012 | 1,011 | 1,012 | 300 |
| 2023/10/02 | 1,005 | 1,005 | 1,005 | 1,005 | 500 |
| 2023/09/27 | 1,004 | 1,005 | 1,002 | 1,003 | 1,200 |
| 2023/09/26 | 1,002 | 1,002 | 1,002 | 1,002 | 100 |
| 2023/09/25 | 1,008 | 1,008 | 1,008 | 1,008 | 200 |
| 2023/09/22 | 1,002 | 1,005 | 996 | 1,005 | 700 |
| 2023/09/14 | 1,005 | 1,005 | 1,005 | 1,005 | 400 |
| 2023/09/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,100 |
| 2023/09/12 | 1,008 | 1,022 | 1,000 | 1,022 | 2,200 |
| 2023/09/11 | 998 | 1,008 | 998 | 1,008 | 1,500 |
| 2023/09/08 | 998 | 998 | 998 | 998 | 500 |
| 2023/09/07 | 996 | 997 | 996 | 997 | 700 |
| 2023/09/06 | 1,003 | 1,003 | 995 | 996 | 3,500 |
| 2023/09/05 | 1,008 | 1,008 | 1,007 | 1,007 | 1,800 |
| 2023/09/04 | 1,008 | 1,008 | 1,008 | 1,008 | 500 |
| 2023/09/01 | 1,006 | 1,008 | 1,006 | 1,008 | 500 |
| 2023/08/31 | 1,008 | 1,008 | 1,008 | 1,008 | 100 |
| 2023/08/30 | 1,013 | 1,013 | 1,010 | 1,010 | 1,500 |
| 2023/08/29 | 1,013 | 1,013 | 1,013 | 1,013 | 100 |
| 2023/08/28 | 1,007 | 1,008 | 1,007 | 1,008 | 700 |
| 2023/08/25 | 1,011 | 1,011 | 1,006 | 1,006 | 200 |
| 2023/08/24 | 1,011 | 1,011 | 1,011 | 1,011 | 400 |
| 2023/08/23 | 1,008 | 1,010 | 1,008 | 1,010 | 500 |
| 2023/08/22 | 1,006 | 1,006 | 1,006 | 1,006 | 200 |
| 2023/08/21 | 1,006 | 1,006 | 1,006 | 1,006 | 500 |
| 2023/08/18 | 1,007 | 1,007 | 1,007 | 1,007 | 200 |
| 2023/08/17 | 1,007 | 1,008 | 1,007 | 1,007 | 700 |
| 2023/08/16 | 1,007 | 1,007 | 1,007 | 1,007 | 500 |
| 2023/08/15 | 1,027 | 1,027 | 1,006 | 1,007 | 2,400 |