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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,090 | 1,092 | 1,088 | 1,092 | 6,100 |
| 2025/06/12 | 1,095 | 1,095 | 1,091 | 1,091 | 2,200 |
| 2025/06/11 | 1,086 | 1,096 | 1,086 | 1,095 | 2,900 |
| 2025/06/10 | 1,087 | 1,087 | 1,078 | 1,086 | 6,100 |
| 2025/06/09 | 1,093 | 1,093 | 1,090 | 1,090 | 4,800 |
| 2025/06/06 | 1,080 | 1,096 | 1,080 | 1,095 | 5,500 |
| 2025/06/05 | 1,082 | 1,085 | 1,070 | 1,085 | 8,200 |
| 2025/06/04 | 1,079 | 1,083 | 1,061 | 1,079 | 16,600 |
| 2025/06/03 | 1,071 | 1,081 | 1,071 | 1,074 | 6,900 |
| 2025/06/02 | 1,071 | 1,071 | 1,069 | 1,069 | 800 |
| 2025/05/30 | 1,070 | 1,075 | 1,070 | 1,071 | 3,300 |
| 2025/05/29 | 1,075 | 1,076 | 1,074 | 1,074 | 6,300 |
| 2025/05/28 | 1,081 | 1,081 | 1,077 | 1,077 | 8,400 |
| 2025/05/27 | 1,077 | 1,077 | 1,070 | 1,070 | 6,400 |
| 2025/05/26 | 1,068 | 1,077 | 1,068 | 1,073 | 7,200 |
| 2025/05/23 | 1,065 | 1,071 | 1,065 | 1,070 | 8,100 |
| 2025/05/22 | 1,068 | 1,074 | 1,068 | 1,074 | 4,200 |
| 2025/05/21 | 1,073 | 1,079 | 1,068 | 1,068 | 15,600 |
| 2025/05/20 | 1,090 | 1,090 | 1,060 | 1,070 | 23,700 |
| 2025/05/19 | 1,086 | 1,088 | 1,072 | 1,088 | 5,800 |
| 2025/05/16 | 1,090 | 1,092 | 1,073 | 1,086 | 7,900 |
| 2025/05/15 | 1,080 | 1,111 | 1,049 | 1,091 | 87,400 |
| 2025/05/14 | 1,106 | 1,106 | 1,072 | 1,081 | 15,300 |
| 2025/05/13 | 1,112 | 1,128 | 1,088 | 1,106 | 57,700 |
| 2025/05/12 | 984 | 984 | 984 | 984 | 6,000 |
| 2025/05/09 | 834 | 834 | 834 | 834 | 200 |
| 2025/05/08 | 826 | 830 | 826 | 826 | 1,100 |
| 2025/05/07 | 839 | 839 | 839 | 839 | 100 |
| 2025/05/02 | 872 | 872 | 842 | 842 | 1,400 |
| 2025/04/30 | 865 | 865 | 865 | 865 | 1,100 |
| 2025/04/28 | 835 | 835 | 835 | 835 | 1,300 |
| 2025/04/25 | 835 | 835 | 820 | 820 | 600 |
| 2025/04/24 | 820 | 820 | 820 | 820 | 300 |
| 2025/04/23 | 828 | 830 | 828 | 830 | 400 |
| 2025/04/22 | 820 | 820 | 820 | 820 | 100 |
| 2025/04/21 | 825 | 826 | 816 | 820 | 1,000 |
| 2025/04/18 | 819 | 887 | 819 | 840 | 4,800 |
| 2025/04/16 | 804 | 804 | 804 | 804 | 100 |
| 2025/04/11 | 814 | 814 | 785 | 792 | 3,200 |
| 2025/04/10 | 801 | 814 | 797 | 814 | 1,000 |
| 2025/04/09 | 785 | 786 | 785 | 785 | 500 |
| 2025/04/08 | 800 | 934 | 783 | 785 | 25,700 |
| 2025/04/07 | 800 | 800 | 785 | 785 | 1,200 |
| 2025/04/04 | 821 | 821 | 821 | 821 | 100 |
| 2025/04/03 | 826 | 826 | 821 | 821 | 500 |
| 2025/04/02 | 826 | 826 | 826 | 826 | 100 |
| 2025/04/01 | 826 | 826 | 825 | 825 | 1,400 |
| 2025/03/28 | 826 | 826 | 826 | 826 | 200 |
| 2025/03/27 | 839 | 839 | 839 | 839 | 2,000 |
| 2025/03/26 | 834 | 836 | 834 | 836 | 1,400 |
| 2025/03/25 | 832 | 835 | 832 | 835 | 1,400 |
| 2025/03/24 | 835 | 835 | 833 | 833 | 500 |
| 2025/03/21 | 840 | 840 | 836 | 836 | 2,100 |
| 2025/03/19 | 838 | 839 | 838 | 839 | 600 |
| 2025/03/18 | 834 | 834 | 834 | 834 | 300 |
| 2025/03/17 | 833 | 833 | 833 | 833 | 200 |
| 2025/03/13 | 830 | 840 | 830 | 840 | 1,000 |
| 2025/03/12 | 840 | 840 | 830 | 830 | 1,700 |
| 2025/03/11 | 832 | 840 | 830 | 840 | 1,900 |
| 2025/03/10 | 839 | 839 | 829 | 829 | 1,900 |
| 2025/03/07 | 843 | 843 | 841 | 841 | 700 |
| 2025/03/05 | 841 | 841 | 841 | 841 | 200 |
| 2025/03/04 | 841 | 841 | 841 | 841 | 300 |
| 2025/02/28 | 835 | 835 | 835 | 835 | 200 |
| 2025/02/27 | 844 | 848 | 844 | 848 | 1,800 |
| 2025/02/26 | 848 | 848 | 832 | 832 | 1,300 |
| 2025/02/25 | 846 | 846 | 846 | 846 | 300 |
| 2025/02/21 | 841 | 841 | 841 | 841 | 100 |
| 2025/02/19 | 840 | 840 | 837 | 837 | 1,700 |
| 2025/02/18 | 849 | 849 | 840 | 840 | 300 |
| 2025/02/14 | 850 | 850 | 850 | 850 | 500 |
| 2025/02/13 | 855 | 855 | 855 | 855 | 1,400 |
| 2025/02/12 | 847 | 855 | 847 | 855 | 1,400 |
| 2025/02/10 | 847 | 847 | 847 | 847 | 1,400 |
| 2025/02/07 | 860 | 860 | 860 | 860 | 200 |
| 2025/02/06 | 849 | 849 | 849 | 849 | 200 |
| 2025/02/03 | 845 | 845 | 845 | 845 | 300 |
| 2025/01/31 | 845 | 845 | 845 | 845 | 100 |
| 2025/01/30 | 844 | 844 | 844 | 844 | 200 |
| 2025/01/28 | 845 | 845 | 843 | 843 | 500 |
| 2025/01/27 | 848 | 848 | 848 | 848 | 2,100 |
| 2025/01/24 | 858 | 863 | 848 | 848 | 1,500 |
| 2025/01/22 | 858 | 858 | 858 | 858 | 300 |
| 2025/01/21 | 858 | 858 | 858 | 858 | 100 |
| 2025/01/20 | 852 | 865 | 852 | 865 | 200 |
| 2025/01/17 | 842 | 842 | 842 | 842 | 100 |
| 2025/01/16 | 850 | 850 | 840 | 842 | 1,000 |
| 2025/01/15 | 868 | 868 | 865 | 865 | 1,900 |
| 2025/01/14 | 868 | 868 | 868 | 868 | 1,600 |
| 2025/01/10 | 868 | 868 | 868 | 868 | 1,700 |
| 2025/01/09 | 874 | 874 | 869 | 869 | 700 |
| 2025/01/08 | 858 | 859 | 858 | 859 | 300 |
| 2025/01/07 | 850 | 850 | 850 | 850 | 300 |
| 2025/01/06 | 849 | 850 | 849 | 850 | 400 |
| 2024/12/30 | 849 | 849 | 848 | 849 | 300 |
| 2024/12/27 | 845 | 845 | 845 | 845 | 2,000 |
| 2024/12/26 | 830 | 830 | 830 | 830 | 200 |
| 2024/12/25 | 830 | 830 | 825 | 825 | 600 |
| 2024/12/24 | 830 | 830 | 830 | 830 | 100 |
| 2024/12/23 | 825 | 825 | 822 | 822 | 5,400 |
| 2024/12/20 | 825 | 825 | 825 | 825 | 300 |
| 2024/12/19 | 832 | 832 | 823 | 825 | 900 |
| 2024/12/18 | 825 | 833 | 825 | 833 | 700 |
| 2024/12/17 | 829 | 829 | 823 | 825 | 1,900 |
| 2024/12/16 | 838 | 838 | 821 | 821 | 1,600 |
| 2024/12/13 | 840 | 840 | 838 | 838 | 400 |
| 2024/12/12 | 844 | 845 | 843 | 843 | 2,200 |
| 2024/12/11 | 845 | 846 | 844 | 844 | 2,500 |
| 2024/12/10 | 870 | 870 | 849 | 850 | 8,300 |
| 2024/12/09 | 855 | 855 | 855 | 855 | 300 |
| 2024/12/06 | 854 | 855 | 852 | 855 | 800 |
| 2024/12/04 | 857 | 861 | 852 | 852 | 1,900 |
| 2024/12/02 | 847 | 850 | 847 | 850 | 1,800 |
| 2024/11/29 | 847 | 847 | 847 | 847 | 600 |
| 2024/11/28 | 849 | 849 | 849 | 849 | 100 |
| 2024/11/27 | 849 | 849 | 849 | 849 | 1,400 |
| 2024/11/26 | 850 | 851 | 847 | 848 | 2,900 |
| 2024/11/25 | 850 | 850 | 846 | 847 | 500 |
| 2024/11/22 | 841 | 849 | 840 | 847 | 1,500 |
| 2024/11/21 | 844 | 845 | 841 | 841 | 700 |
| 2024/11/20 | 845 | 847 | 842 | 847 | 800 |
| 2024/11/15 | 845 | 845 | 844 | 845 | 700 |
| 2024/11/14 | 844 | 846 | 844 | 846 | 300 |
| 2024/11/13 | 851 | 851 | 847 | 847 | 3,200 |
| 2024/11/12 | 860 | 860 | 860 | 860 | 1,600 |
| 2024/11/11 | 868 | 868 | 848 | 848 | 1,400 |
| 2024/11/08 | 843 | 873 | 843 | 873 | 1,100 |
| 2024/11/07 | 870 | 870 | 866 | 866 | 700 |
| 2024/11/06 | 846 | 846 | 846 | 846 | 200 |
| 2024/11/05 | 845 | 852 | 845 | 846 | 900 |
| 2024/10/30 | 870 | 870 | 870 | 870 | 100 |
| 2024/10/29 | 885 | 885 | 870 | 870 | 1,000 |
| 2024/10/28 | 886 | 886 | 877 | 885 | 1,800 |
| 2024/10/25 | 887 | 887 | 886 | 886 | 300 |
| 2024/10/24 | 889 | 889 | 889 | 889 | 100 |
| 2024/10/23 | 851 | 895 | 842 | 890 | 6,800 |
| 2024/10/22 | 866 | 866 | 866 | 866 | 800 |
| 2024/10/21 | 860 | 860 | 860 | 860 | 100 |
| 2024/10/18 | 864 | 864 | 864 | 864 | 300 |
| 2024/10/16 | 864 | 864 | 864 | 864 | 1,500 |
| 2024/10/15 | 864 | 864 | 864 | 864 | 1,400 |
| 2024/10/11 | 857 | 864 | 857 | 864 | 1,400 |
| 2024/10/10 | 867 | 867 | 857 | 857 | 1,900 |
| 2024/10/09 | 867 | 867 | 867 | 867 | 100 |
| 2024/10/08 | 864 | 867 | 864 | 867 | 600 |
| 2024/10/04 | 868 | 868 | 868 | 868 | 300 |
| 2024/10/03 | 855 | 855 | 855 | 855 | 200 |
| 2024/10/02 | 857 | 857 | 851 | 851 | 600 |
| 2024/10/01 | 859 | 859 | 855 | 857 | 1,400 |
| 2024/09/30 | 880 | 880 | 860 | 874 | 1,800 |
| 2024/09/27 | 851 | 851 | 850 | 850 | 2,100 |
| 2024/09/26 | 856 | 857 | 856 | 857 | 1,500 |
| 2024/09/25 | 869 | 869 | 852 | 852 | 900 |
| 2024/09/24 | 864 | 870 | 864 | 865 | 600 |
| 2024/09/20 | 859 | 861 | 859 | 861 | 700 |
| 2024/09/19 | 859 | 859 | 859 | 859 | 1,000 |
| 2024/09/18 | 859 | 860 | 858 | 859 | 900 |
| 2024/09/17 | 858 | 858 | 858 | 858 | 400 |
| 2024/09/13 | 864 | 864 | 853 | 858 | 1,100 |
| 2024/09/12 | 867 | 868 | 864 | 864 | 2,000 |
| 2024/09/11 | 871 | 871 | 867 | 867 | 1,800 |
| 2024/09/10 | 874 | 875 | 864 | 864 | 2,600 |
| 2024/09/09 | 875 | 875 | 874 | 874 | 500 |
| 2024/09/06 | 877 | 877 | 875 | 875 | 500 |
| 2024/09/05 | 880 | 880 | 876 | 876 | 500 |
| 2024/09/04 | 880 | 881 | 880 | 880 | 1,300 |
| 2024/09/03 | 880 | 881 | 880 | 880 | 900 |
| 2024/09/02 | 885 | 885 | 880 | 880 | 400 |
| 2024/08/30 | 885 | 885 | 884 | 885 | 700 |
| 2024/08/29 | 886 | 886 | 885 | 885 | 500 |
| 2024/08/28 | 885 | 885 | 885 | 885 | 200 |
| 2024/08/27 | 900 | 900 | 878 | 899 | 3,800 |
| 2024/08/26 | 885 | 885 | 880 | 885 | 1,200 |
| 2024/08/23 | 880 | 880 | 880 | 880 | 500 |
| 2024/08/22 | 879 | 879 | 877 | 877 | 300 |
| 2024/08/21 | 881 | 881 | 880 | 880 | 900 |
| 2024/08/20 | 881 | 894 | 879 | 894 | 2,600 |
| 2024/08/19 | 881 | 895 | 881 | 895 | 500 |
| 2024/08/16 | 894 | 894 | 888 | 888 | 400 |
| 2024/08/15 | 899 | 900 | 892 | 894 | 2,900 |
| 2024/08/14 | 900 | 900 | 895 | 895 | 1,200 |
| 2024/08/13 | 893 | 904 | 893 | 904 | 1,800 |
| 2024/08/09 | 891 | 891 | 891 | 891 | 200 |
| 2024/08/08 | 887 | 910 | 887 | 887 | 1,600 |
| 2024/08/07 | 889 | 902 | 889 | 902 | 500 |
| 2024/08/06 | 872 | 902 | 872 | 902 | 400 |
| 2024/08/05 | 897 | 902 | 865 | 902 | 2,100 |
| 2024/08/02 | 910 | 910 | 902 | 902 | 600 |
| 2024/08/01 | 923 | 923 | 917 | 917 | 500 |
| 2024/07/31 | 920 | 920 | 912 | 912 | 500 |
| 2024/07/29 | 929 | 930 | 929 | 930 | 2,100 |
| 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 |