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
1991/12/25 1,200 1,200 1,200 1,200 2,000
1991/12/19 1,230 1,230 1,210 1,210 9,000
1991/12/18 1,230 1,230 1,230 1,230 1,000
1991/12/17 1,230 1,230 1,210 1,210 3,000
1991/12/11 1,200 1,200 1,200 1,200 7,000
1991/12/10 1,200 1,200 1,200 1,200 7,000
1991/12/09 1,200 1,200 1,200 1,200 7,000
1991/12/06 1,150 1,190 1,150 1,190 2,000
1991/12/04 1,280 1,280 1,280 1,280 3,000
1991/12/02 1,300 1,300 1,300 1,300 1,000
1991/11/29 1,350 1,350 1,350 1,350 3,000
1991/11/26 1,300 1,300 1,300 1,300 1,000
1991/11/21 1,300 1,300 1,300 1,300 2,000
1991/11/20 1,300 1,300 1,300 1,300 5,000
1991/11/18 1,300 1,300 1,300 1,300 1,000
1991/11/07 1,380 1,380 1,380 1,380 1,000
1991/10/28 1,390 1,390 1,390 1,390 1,000
1991/10/25 0 1,390 1,390 1,390 1,000
1991/10/18 0 1,390 1,390 1,390 1,000
1991/10/17 0 1,400 1,400 1,400 1,000
1991/10/15 0 1,400 1,400 1,400 8,000
1991/10/11 0 1,400 1,400 1,400 1,000
1991/10/09 0 1,410 1,410 1,410 2,000
1991/10/08 0 1,420 1,420 1,420 1,000
1991/10/07 0 1,420 1,420 1,420 2,000
1991/10/04 0 1,420 1,400 1,400 4,000
1991/10/03 0 1,410 1,400 1,400 6,000
1991/10/02 0 1,410 1,410 1,410 1,000
1991/10/01 0 1,410 1,400 1,410 5,000
1991/09/27 0 1,370 1,320 1,370 4,000
1991/09/26 0 1,320 1,320 1,320 1,000
1991/09/25 0 1,310 1,310 1,310 1,000
1991/09/24 0 1,330 1,310 1,330 3,000
1991/09/20 0 1,310 1,310 1,310 2,000
1991/09/19 0 1,300 1,300 1,300 3,000
1991/09/18 0 1,300 1,300 1,300 2,000
1991/09/17 0 1,300 1,300 1,300 2,000
1991/09/13 0 1,300 1,290 1,300 3,000
1991/09/12 0 1,210 1,210 1,210 2,000
1991/09/10 0 1,210 1,210 1,210 2,000
1991/09/09 0 1,210 1,210 1,210 1,000
1991/09/05 0 1,210 1,200 1,200 5,000
1991/09/04 0 1,210 1,200 1,210 2,000
1991/09/03 0 1,260 1,260 1,260 1,000
1991/09/02 0 1,300 1,300 1,300 1,000
1991/08/30 0 1,300 1,300 1,300 1,000
1991/08/27 0 1,320 1,320 1,320 2,000
1991/08/26 0 1,320 1,320 1,320 1,000
1991/08/22 0 1,340 1,310 1,310 3,000
1991/08/20 0 1,350 1,350 1,350 2,000
1991/08/19 0 1,390 1,380 1,380 2,000
1991/08/16 0 1,390 1,390 1,390 6,000
1991/08/15 0 1,390 1,390 1,390 1,000
1991/08/13 0 1,380 1,380 1,380 1,000
1991/08/12 0 1,360 1,300 1,300 5,000
1991/08/08 0 1,460 1,400 1,400 6,000
1991/08/06 0 1,390 1,360 1,360 2,000
1991/08/05 0 1,470 1,410 1,470 2,000
1991/08/02 0 1,460 1,460 1,460 1,000
1991/07/30 0 1,490 1,460 1,490 2,000
1991/07/29 0 1,500 1,460 1,500 3,000
1991/07/25 0 1,420 1,380 1,420 6,000
1991/07/23 0 1,430 1,430 1,430 8,000
1991/07/22 0 1,420 1,410 1,420 8,000
1991/07/19 0 1,460 1,460 1,460 1,000
1991/07/18 0 1,480 1,480 1,480 1,000
1991/07/17 0 1,500 1,500 1,500 1,000
1991/07/16 0 1,550 1,550 1,550 4,000
1991/07/15 0 1,550 1,550 1,550 3,000
1991/07/12 0 1,550 1,550 1,550 1,000
1991/07/11 0 1,500 1,420 1,500 3,000
1991/07/10 0 1,410 1,410 1,410 1,000
1991/07/09 0 1,440 1,410 1,410 3,000
1991/07/08 0 1,500 1,500 1,500 5,000
1991/07/05 0 1,650 1,550 1,560 28,000
1991/07/01 0 1,600 1,600 1,600 2,000
1991/06/28 0 1,630 1,570 1,570 5,000
1991/06/26 0 1,680 1,650 1,650 4,000
1991/06/25 0 1,690 1,590 1,690 25,000
1991/06/24 0 1,600 1,600 1,600 1,000
1991/06/21 0 1,600 1,600 1,600 1,000
1991/06/20 0 1,600 1,590 1,600 6,000
1991/06/19 0 1,640 1,640 1,640 2,000
1991/06/18 0 1,630 1,600 1,600 5,000
1991/06/17 0 1,710 1,690 1,690 16,000
1991/06/14 0 1,770 1,640 1,700 127,000
1991/06/13 0 1,650 1,590 1,640 95,000
1991/06/12 0 1,580 1,500 1,580 42,000
1991/06/11 0 1,540 1,490 1,490 6,000
1991/06/10 0 1,550 1,460 1,510 26,000
1991/06/07 0 1,550 1,530 1,550 5,000
1991/06/06 0 1,480 1,430 1,430 2,000
1991/06/05 0 1,550 1,500 1,550 4,000
1991/06/04 0 1,500 1,500 1,500 2,000
1991/06/03 0 1,550 1,490 1,550 5,000
1991/05/31 0 1,410 1,410 1,410 1,000
1991/05/29 0 1,450 1,410 1,410 6,000
1991/05/28 0 1,460 1,410 1,460 4,000
1991/05/27 0 1,460 1,420 1,460 5,000
1991/05/24 0 1,500 1,460 1,460 3,000
1991/05/22 0 1,500 1,500 1,500 1,000
1991/05/20 0 1,550 1,550 1,550 1,000
1991/05/17 0 1,520 1,520 1,520 2,000
1991/05/16 0 1,540 1,540 1,540 1,000
1991/05/15 0 1,580 1,550 1,550 12,000
1991/05/14 0 1,580 1,580 1,580 4,000
1991/05/13 0 1,590 1,570 1,590 2,000
1991/05/10 0 1,600 1,540 1,600 9,000
1991/05/09 0 1,560 1,530 1,530 4,000
1991/05/08 0 1,530 1,500 1,530 2,000
1991/05/01 0 1,570 1,550 1,570 5,000
1991/04/30 0 1,550 1,510 1,550 6,000
1991/04/26 0 1,530 1,500 1,500 4,000
1991/04/25 0 1,600 1,530 1,530 13,000
1991/04/24 0 1,640 1,590 1,590 8,000
1991/04/23 0 1,600 1,550 1,600 8,000
1991/04/22 0 1,610 1,600 1,610 6,000
1991/04/19 0 1,650 1,510 1,650 7,000
1991/04/18 0 1,700 1,630 1,630 11,000
1991/04/17 0 1,700 1,610 1,700 24,000
1991/04/16 0 1,620 1,500 1,620 42,000
1991/04/15 0 1,420 1,400 1,420 8,000
1991/04/12 0 1,400 1,370 1,370 4,000
1991/04/10 0 1,370 1,360 1,370 3,000
1991/04/09 0 1,400 1,400 1,400 1,000
1991/04/08 0 1,460 1,460 1,460 1,000
1991/04/04 0 1,430 1,430 1,430 1,000
1991/04/02 0 1,540 1,490 1,500 10,000
1991/04/01 0 1,510 1,480 1,510 14,000
1991/03/29 0 1,460 1,340 1,460 18,000
1991/03/28 0 1,320 1,300 1,320 4,000
1991/03/27 0 1,310 1,250 1,250 6,000
1991/03/26 0 1,290 1,290 1,290 3,000
1991/03/22 0 1,250 1,250 1,250 2,000
1991/03/20 0 1,260 1,260 1,260 1,000
1991/03/19 0 1,250 1,250 1,250 6,000
1991/03/18 0 1,260 1,250 1,260 2,000
1991/03/15 0 1,250 1,250 1,250 2,000
1991/03/12 0 1,230 1,230 1,230 1,000
1991/03/11 0 1,300 1,290 1,290 4,000
1991/03/08 0 1,290 1,290 1,290 1,000
1991/03/06 0 1,250 1,240 1,240 2,000
1991/03/04 0 1,220 1,220 1,220 1,000
1991/03/01 0 1,250 1,220 1,250 2,000
1991/02/28 0 1,200 1,200 1,200 2,000
1991/02/27 0 1,300 1,300 1,300 4,000
1991/02/25 0 1,300 1,300 1,300 1,000
1991/02/21 0 1,310 1,310 1,310 1,000
1991/02/20 0 1,330 1,300 1,330 3,000
1991/02/19 0 1,310 1,290 1,300 26,000
1991/02/18 0 1,300 1,300 1,300 3,000
1991/02/15 0 1,280 1,280 1,280 9,000
1991/02/14 0 1,280 1,250 1,280 3,000
1991/02/13 0 1,250 1,250 1,250 1,000
1991/02/12 0 1,200 1,200 1,200 1,000
1991/02/07 0 1,270 1,200 1,270 5,000
1991/02/06 0 1,180 1,080 1,100 5,000
1991/02/04 0 1,300 1,230 1,300 4,000
1991/02/01 0 1,230 1,210 1,230 16,000
1991/01/30 0 1,250 1,250 1,250 3,000
1991/01/29 0 1,250 1,250 1,250 1,000
1991/01/28 0 1,210 1,210 1,210 1,000
1991/01/25 0 1,210 1,210 1,210 3,000
1991/01/23 0 1,350 1,350 1,350 4,000
1991/01/17 0 1,270 1,270 1,270 4,000
1991/01/14 0 1,270 1,270 1,270 1,000
1991/01/11 0 1,290 1,290 1,290 1,000
1991/01/08 0 1,210 1,210 1,210 1,000
1991/01/04 0 1,380 1,380 1,380 1,000

このページの先頭へ