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

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
1987/12/25 0 1,250 1,140 1,140 5,000
1987/12/24 0 1,350 1,250 1,250 4,000
1987/12/23 0 1,250 1,250 1,250 253,000
1987/12/22 0 1,270 1,270 1,270 1,000
1987/12/21 0 1,270 1,250 1,270 35,000
1987/12/17 0 1,210 1,210 1,210 5,000
1987/12/15 0 1,210 1,200 1,210 4,000
1987/12/14 0 1,190 1,190 1,190 1,000
1987/12/09 0 1,120 1,110 1,110 3,000
1987/12/05 0 1,100 1,100 1,100 1,000
1987/12/04 0 1,250 1,250 1,250 8,000
1987/11/27 0 1,250 1,250 1,250 2,000
1987/11/26 0 1,200 1,200 1,200 1,000
1987/11/19 0 1,210 1,210 1,210 1,000
1987/11/18 0 1,250 1,250 1,250 1,000
1987/11/16 0 1,230 1,210 1,210 202,000
1987/11/13 0 1,260 1,210 1,210 4,000
1987/11/12 0 1,350 1,300 1,350 2,000
1987/11/11 0 1,250 1,250 1,250 2,000
1987/11/10 0 1,210 1,210 1,210 1,000
1987/11/09 0 1,280 1,280 1,280 2,000
1987/11/06 0 1,280 1,280 1,280 2,000
1987/11/05 0 1,450 1,350 1,450 3,000
1987/11/04 0 1,300 1,260 1,300 9,000
1987/10/31 0 1,250 1,250 1,250 1,000
1987/10/28 0 1,340 1,290 1,290 3,000
1987/10/27 0 1,300 1,290 1,290 7,000
1987/10/23 0 1,400 1,350 1,400 6,000
1987/10/22 0 1,400 1,400 1,400 3,000
1987/10/21 0 1,420 1,380 1,400 5,000
1987/10/20 0 1,350 1,300 1,300 2,000
1987/10/19 0 1,410 1,410 1,410 1,000
1987/10/16 0 1,500 1,480 1,480 3,000
1987/10/15 0 1,600 1,480 1,480 42,000
1987/10/14 0 1,590 1,480 1,500 88,000
1987/10/13 0 1,470 1,420 1,470 24,000
1987/10/12 0 1,430 1,400 1,430 16,000
1987/10/09 0 1,440 1,400 1,430 37,000
1987/10/08 0 1,430 1,400 1,400 7,000
1987/10/07 0 1,400 1,340 1,370 20,000
1987/10/06 0 1,300 1,260 1,300 704,000
1987/10/05 0 1,320 1,290 1,320 4,000
1987/10/02 0 1,320 1,300 1,320 4,000
1987/10/01 0 1,300 1,300 1,300 2,000
1987/09/30 0 1,300 1,300 1,300 2,000
1987/09/29 0 1,300 1,300 1,300 2,000
1987/09/28 0 1,300 1,300 1,300 1,000
1987/09/26 0 1,300 1,300 1,300 4,000
1987/09/25 0 1,320 1,300 1,320 3,000
1987/09/24 0 1,320 1,300 1,300 4,000
1987/09/22 0 1,320 1,320 1,320 4,000
1987/09/21 0 1,320 1,320 1,320 4,000
1987/09/17 0 1,330 1,320 1,330 2,000
1987/09/16 0 1,320 1,320 1,320 2,000
1987/09/14 0 1,310 1,300 1,300 2,000
1987/09/11 0 1,320 1,320 1,320 2,000
1987/09/10 0 1,260 1,260 1,260 1,000
1987/09/09 0 1,300 1,300 1,300 2,000
1987/09/08 0 1,290 1,210 1,210 2,000
1987/09/07 0 1,310 1,310 1,310 3,000
1987/09/05 0 1,320 1,320 1,320 1,000
1987/09/04 0 1,320 1,300 1,320 4,000
1987/09/03 0 1,310 1,300 1,300 4,000
1987/09/02 0 1,320 1,320 1,320 5,000
1987/09/01 0 1,330 1,330 1,330 2,000
1987/08/31 0 1,340 1,340 1,340 6,000
1987/08/29 0 1,350 1,330 1,350 7,000
1987/08/28 0 1,320 1,320 1,320 13,000
1987/08/27 0 1,300 1,300 1,300 5,000
1987/08/26 0 1,300 1,290 1,300 3,000
1987/08/25 0 1,210 1,210 1,210 2,000
1987/08/24 0 1,200 1,200 1,200 1,000
1987/08/22 0 1,290 1,250 1,250 3,000
1987/08/21 0 1,310 1,310 1,310 1,000
1987/08/19 0 1,310 1,300 1,300 4,000
1987/08/18 0 1,310 1,310 1,310 2,000
1987/08/14 0 1,310 1,310 1,310 3,000
1987/08/12 0 1,300 1,280 1,280 5,000
1987/08/11 0 1,350 1,300 1,350 6,000
1987/08/10 0 1,300 1,300 1,300 2,000
1987/08/07 0 1,340 1,290 1,340 2,000
1987/08/06 0 1,300 1,250 1,300 5,000
1987/08/05 0 1,290 1,280 1,290 4,000
1987/08/04 0 1,290 1,290 1,290 1,000
1987/08/03 0 1,290 1,280 1,280 3,000
1987/08/01 0 1,300 1,280 1,280 5,000
1987/07/31 0 1,300 1,270 1,300 6,000
1987/07/30 0 1,300 1,250 1,250 6,000
1987/07/29 0 1,300 1,270 1,290 14,000
1987/07/28 0 1,290 1,280 1,290 4,000
1987/07/27 0 1,290 1,270 1,290 7,000
1987/07/25 0 1,270 1,250 1,250 3,000
1987/07/24 0 1,280 1,200 1,280 8,000
1987/07/23 0 1,200 1,200 1,200 9,000
1987/07/22 0 1,210 1,200 1,200 5,000
1987/07/21 0 1,210 1,210 1,210 1,000
1987/07/20 0 1,260 1,260 1,260 1,000
1987/07/17 0 1,240 1,210 1,240 6,000
1987/07/15 0 1,210 1,210 1,210 1,000
1987/07/13 0 1,250 1,250 1,250 1,000
1987/07/10 0 1,250 1,210 1,210 3,000
1987/07/07 0 1,200 1,200 1,200 2,000
1987/07/03 0 1,250 1,250 1,250 1,000
1987/07/01 0 1,250 1,250 1,250 1,000
1987/06/30 0 1,250 1,250 1,250 4,000
1987/06/29 0 1,260 1,250 1,260 4,000
1987/06/27 0 1,250 1,210 1,250 4,000
1987/06/25 0 1,230 1,160 1,160 5,000
1987/06/24 0 1,280 1,210 1,250 5,000
1987/06/22 0 1,200 1,150 1,150 2,000
1987/06/19 0 1,150 1,150 1,150 2,000
1987/06/18 0 1,250 1,250 1,250 1,000
1987/06/17 0 1,200 1,190 1,200 2,000
1987/06/15 0 1,200 1,200 1,200 1,000
1987/06/12 0 1,200 1,200 1,200 4,000
1987/06/09 0 1,200 1,200 1,200 3,000
1987/06/02 0 1,200 1,180 1,200 5,000
1987/05/29 0 1,110 1,110 1,110 1,000
1987/05/27 0 1,180 1,150 1,170 8,000
1987/05/26 0 1,150 1,150 1,150 1,000
1987/05/25 0 1,180 1,180 1,180 1,000
1987/05/22 0 1,200 1,200 1,200 2,000
1987/05/20 0 1,210 1,210 1,210 11,000
1987/05/19 0 1,200 1,200 1,200 4,000
1987/05/15 0 1,250 1,220 1,220 2,000
1987/05/14 0 1,300 1,300 1,300 2,000
1987/05/13 0 1,200 1,200 1,200 2,000
1987/05/12 0 1,340 1,300 1,300 14,000
1987/05/11 0 1,350 1,300 1,350 10,000
1987/05/08 0 1,340 1,230 1,340 14,000
1987/05/07 0 1,250 1,250 1,250 2,000
1987/05/01 0 1,250 1,250 1,250 2,000
1987/04/30 0 1,260 1,240 1,240 15,000
1987/04/27 0 1,260 1,260 1,260 1,000
1987/04/24 0 1,300 1,250 1,300 8,000
1987/04/23 0 1,260 1,250 1,250 4,000
1987/04/22 0 1,270 1,270 1,270 2,000
1987/04/21 0 1,240 1,230 1,240 6,000
1987/04/20 0 1,250 1,200 1,250 38,000
1987/04/16 0 1,250 1,250 1,250 3,000
1987/04/15 0 1,270 1,250 1,270 3,000
1987/04/14 0 1,230 1,200 1,210 5,000
1987/04/13 0 1,200 1,200 1,200 5,000
1987/04/10 0 1,200 1,160 1,200 15,000
1987/04/09 0 1,190 1,140 1,190 4,000
1987/04/08 0 1,140 1,140 1,140 3,000
1987/04/07 0 1,150 1,100 1,110 10,000
1987/04/06 0 1,100 1,080 1,080 9,000
1987/04/04 0 1,080 1,080 1,080 1,000
1987/04/03 0 1,000 1,000 1,000 2,000
1987/04/02 0 1,100 1,100 1,100 3,000
1987/04/01 0 1,100 1,100 1,100 2,000
1987/03/31 0 1,140 1,110 1,110 3,000
1987/03/30 0 1,140 1,140 1,140 2,000
1987/03/28 0 1,170 1,150 1,150 6,000
1987/03/27 0 1,170 1,170 1,170 4,000
1987/03/24 0 1,190 1,190 1,190 44,000
1987/03/20 0 1,190 1,190 1,190 1,000
1987/03/19 0 1,200 1,190 1,190 4,000
1987/03/18 0 1,200 1,190 1,200 13,000
1987/03/17 0 1,190 1,190 1,190 2,000
1987/03/16 0 1,170 1,150 1,150 2,000
1987/03/13 0 1,140 1,100 1,100 2,000
1987/03/12 0 1,140 1,140 1,140 1,000
1987/03/11 0 1,110 1,110 1,110 1,000
1987/03/10 0 1,140 1,060 1,140 2,000
1987/03/09 0 1,150 1,100 1,150 3,000
1987/03/06 0 1,140 1,140 1,140 3,000
1987/03/05 0 1,150 1,140 1,140 4,000
1987/03/04 0 1,160 1,150 1,150 2,000
1987/03/02 0 1,200 1,160 1,160 2,000

このページの先頭へ