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
1988/12/28 0 1,220 1,200 1,200 4,000
1988/12/26 0 1,210 1,200 1,200 7,000
1988/12/24 0 1,220 1,200 1,220 3,000
1988/12/21 0 1,150 1,100 1,150 7,000
1988/12/20 0 1,100 1,100 1,100 4,000
1988/12/15 0 1,170 1,170 1,170 1,000
1988/12/09 0 1,200 1,200 1,200 2,000
1988/12/07 0 1,220 1,190 1,220 3,000
1988/12/06 0 1,190 1,190 1,190 2,000
1988/11/29 0 1,200 1,190 1,200 3,000
1988/11/22 0 1,150 1,100 1,150 4,000
1988/11/10 0 1,150 1,150 1,150 1,000
1988/11/09 0 1,150 1,150 1,150 1,000
1988/11/08 0 1,150 1,150 1,150 2,000
1988/11/04 0 1,160 1,160 1,160 1,000
1988/10/27 0 1,170 1,170 1,170 1,000
1988/10/26 0 1,240 1,240 1,240 2,000
1988/10/25 0 1,230 1,150 1,230 2,000
1988/10/19 0 1,230 1,230 1,230 1,000
1988/10/14 0 1,250 1,200 1,250 2,000
1988/10/13 0 1,150 1,100 1,100 4,000
1988/10/07 0 1,160 1,160 1,160 2,000
1988/09/30 0 1,240 1,240 1,240 1,000
1988/09/28 0 1,220 1,220 1,220 4,000
1988/09/27 0 1,210 1,210 1,210 1,000
1988/09/26 0 1,200 1,170 1,200 5,000
1988/09/22 0 1,190 1,190 1,190 1,000
1988/09/21 0 1,190 1,190 1,190 3,000
1988/09/14 0 1,200 1,200 1,200 1,000
1988/09/13 0 1,200 1,190 1,200 6,000
1988/09/12 0 1,200 1,200 1,200 2,000
1988/09/09 0 1,200 1,200 1,200 4,000
1988/09/08 0 1,090 1,090 1,090 1,000
1988/09/05 0 1,200 1,200 1,200 1,000
1988/09/03 0 1,250 1,250 1,250 1,000
1988/08/30 0 1,260 1,250 1,260 3,000
1988/08/29 0 1,260 1,240 1,240 3,000
1988/08/27 0 1,290 1,280 1,290 2,000
1988/08/26 0 1,260 1,260 1,260 1,000
1988/08/24 0 1,240 1,240 1,240 1,000
1988/08/23 0 1,290 1,250 1,250 2,000
1988/08/22 0 1,290 1,290 1,290 3,000
1988/08/19 0 1,300 1,240 1,300 4,000
1988/08/15 0 1,270 1,270 1,270 1,000
1988/08/10 0 1,270 1,270 1,270 3,000
1988/08/09 0 1,270 1,250 1,270 77,000
1988/08/08 0 1,280 1,270 1,280 2,000
1988/08/06 0 1,270 1,260 1,270 5,000
1988/08/05 0 1,250 1,250 1,250 1,000
1988/08/04 0 1,250 1,250 1,250 2,000
1988/07/29 0 1,280 1,260 1,280 4,000
1988/07/27 0 1,280 1,240 1,280 2,000
1988/07/26 0 1,280 1,240 1,280 2,000
1988/07/22 0 1,290 1,250 1,290 3,000
1988/07/20 0 1,290 1,250 1,290 2,000
1988/07/18 0 1,290 1,290 1,290 1,000
1988/07/15 0 1,250 1,210 1,250 4,000
1988/07/13 0 1,290 1,270 1,290 53,000
1988/07/12 0 1,280 1,260 1,280 2,000
1988/07/11 0 1,260 1,190 1,260 4,000
1988/07/07 0 1,280 1,230 1,280 3,000
1988/07/06 0 1,270 1,270 1,270 50,000
1988/07/05 0 1,290 1,270 1,290 2,000
1988/07/02 0 1,290 1,290 1,290 2,000
1988/06/30 0 1,300 1,250 1,300 4,000
1988/06/29 0 1,290 1,290 1,290 2,000
1988/06/28 0 1,290 1,250 1,290 6,000
1988/06/27 0 1,300 1,290 1,300 2,000
1988/06/25 0 1,300 1,290 1,300 4,000
1988/06/24 0 1,290 1,290 1,290 2,000
1988/06/23 0 1,290 1,260 1,290 3,000
1988/06/22 0 1,260 1,260 1,260 2,000
1988/06/21 0 1,270 1,270 1,270 2,000
1988/06/20 0 1,250 1,250 1,250 2,000
1988/06/16 0 1,290 1,270 1,290 2,000
1988/06/15 0 1,290 1,250 1,290 4,000
1988/06/14 0 1,300 1,250 1,300 5,000
1988/06/13 0 1,300 1,270 1,300 32,000
1988/06/10 0 1,300 1,290 1,300 3,000
1988/06/09 0 1,290 1,290 1,290 1,000
1988/06/08 0 1,300 1,290 1,300 3,000
1988/06/07 0 1,300 1,230 1,300 3,000
1988/06/03 0 1,250 1,250 1,250 1,000
1988/06/02 0 1,310 1,250 1,250 5,000
1988/06/01 0 1,310 1,300 1,310 9,000
1988/05/30 0 1,320 1,260 1,320 7,000
1988/05/28 0 1,300 1,300 1,300 6,000
1988/05/27 0 1,320 1,270 1,320 6,000
1988/05/26 0 1,320 1,270 1,270 4,000
1988/05/25 0 1,300 1,300 1,300 5,000
1988/05/24 0 1,290 1,290 1,290 1,000
1988/05/23 0 1,280 1,280 1,280 2,000
1988/05/19 0 1,270 1,270 1,270 1,000
1988/05/18 0 1,270 1,270 1,270 1,000
1988/05/17 0 1,260 1,260 1,260 1,000
1988/05/16 0 1,260 1,260 1,260 1,000
1988/05/13 0 1,300 1,300 1,300 2,000
1988/05/11 0 1,340 1,300 1,330 10,000
1988/05/10 0 1,290 1,260 1,290 7,000
1988/05/09 0 1,280 1,280 1,280 4,000
1988/05/07 0 1,290 1,290 1,290 1,000
1988/05/02 0 1,230 1,230 1,230 1,000
1988/04/28 0 1,300 1,290 1,290 3,000
1988/04/27 0 1,310 1,290 1,310 9,000
1988/04/26 0 1,290 1,290 1,290 2,000
1988/04/25 0 1,310 1,300 1,300 2,000
1988/04/22 0 1,300 1,300 1,300 1,000
1988/04/20 0 1,300 1,300 1,300 1,000
1988/04/14 0 1,310 1,310 1,310 1,000
1988/04/13 0 1,330 1,330 1,330 1,000
1988/04/12 0 1,330 1,320 1,320 6,000
1988/04/08 0 1,320 1,300 1,320 7,000
1988/04/07 0 1,260 1,260 1,260 1,000
1988/04/06 0 1,280 1,280 1,280 2,000
1988/04/05 0 1,300 1,280 1,280 2,000
1988/04/04 0 1,320 1,280 1,320 16,000
1988/04/02 0 1,300 1,300 1,300 1,000
1988/03/31 0 1,300 1,210 1,300 3,000
1988/03/29 0 1,300 1,300 1,300 3,000
1988/03/28 0 1,300 1,250 1,300 2,000
1988/03/25 0 1,250 1,250 1,250 1,000
1988/03/24 0 1,250 1,200 1,200 4,000
1988/03/17 0 1,300 1,290 1,290 2,000
1988/03/16 0 1,300 1,300 1,300 1,000
1988/03/15 0 1,320 1,290 1,320 9,000
1988/03/14 0 1,300 1,290 1,290 18,000
1988/03/11 0 1,290 1,290 1,290 5,000
1988/03/10 0 1,320 1,320 1,320 1,000
1988/03/09 0 1,250 1,250 1,250 1,000
1988/03/08 0 1,300 1,290 1,300 7,000
1988/03/07 0 1,210 1,210 1,210 3,000
1988/03/05 0 1,200 1,200 1,200 3,000
1988/03/04 0 1,250 1,200 1,250 3,000
1988/03/03 0 1,260 1,240 1,240 7,000
1988/03/02 0 1,250 1,250 1,250 1,000
1988/03/01 0 1,300 1,300 1,300 1,000
1988/02/29 0 1,360 1,350 1,360 2,000
1988/02/27 0 1,360 1,360 1,360 1,000
1988/02/26 0 1,330 1,250 1,330 6,000
1988/02/24 0 1,350 1,300 1,300 3,000
1988/02/22 0 1,400 1,350 1,400 6,000
1988/02/19 0 1,400 1,330 1,400 8,000
1988/02/18 0 1,400 1,300 1,400 15,000
1988/02/17 0 1,300 1,300 1,300 4,000
1988/02/16 0 1,310 1,310 1,310 3,000
1988/02/15 0 1,350 1,350 1,350 6,000
1988/02/12 0 1,300 1,300 1,300 1,000
1988/02/09 0 1,390 1,350 1,350 5,000
1988/02/09 1 -> 1.10 分割
1988/02/08 0 1,350 1,340 1,340 3,000
1988/02/06 0 1,350 1,350 1,350 2,000
1988/02/05 0 1,360 1,340 1,360 5,000
1988/02/04 0 1,360 1,350 1,350 18,000
1988/02/03 0 1,350 1,350 1,350 1,000
1988/02/02 0 1,360 1,340 1,340 26,000
1988/01/30 0 1,350 1,350 1,350 2,000
1988/01/29 0 1,350 1,300 1,350 6,000
1988/01/28 0 1,290 1,290 1,290 1,000
1988/01/27 0 1,280 1,280 1,280 4,000
1988/01/26 0 1,290 1,290 1,290 2,000
1988/01/25 0 1,290 1,290 1,290 7,000
1988/01/22 0 1,290 1,290 1,290 5,000
1988/01/19 0 1,300 1,300 1,300 3,000
1988/01/18 0 1,290 1,280 1,290 2,000
1988/01/14 0 1,260 1,260 1,260 1,000
1988/01/13 0 1,200 1,170 1,170 3,000
1988/01/12 0 1,200 1,170 1,170 5,000
1988/01/07 0 1,200 1,200 1,200 3,000
1988/01/06 0 1,170 1,160 1,170 3,000

このページの先頭へ