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
2002/12/30 320 320 320 320 2,000
2002/12/27 315 320 315 320 13,000
2002/12/25 300 310 300 300 9,000
2002/12/20 305 310 300 310 8,000
2002/12/19 310 320 310 310 5,000
2002/12/18 320 320 320 320 1,000
2002/12/17 315 320 310 320 4,000
2002/12/16 320 325 315 325 7,000
2002/12/13 330 330 330 330 2,000
2002/12/12 340 340 340 340 28,000
2002/12/11 340 340 335 335 29,000
2002/12/10 320 340 320 340 24,000
2002/12/06 330 330 325 325 4,000
2002/12/05 320 325 320 325 2,000
2002/12/04 320 320 320 320 1,000
2002/12/02 320 330 320 330 2,000
2002/11/28 330 330 330 330 6,000
2002/11/27 345 355 340 340 12,000
2002/11/26 360 360 355 355 3,000
2002/11/25 360 360 360 360 2,000
2002/11/18 350 350 350 350 1,000
2002/11/15 370 370 340 340 8,000
2002/11/14 370 370 360 370 14,000
2002/11/13 360 370 360 370 15,000
2002/11/12 350 370 350 370 13,000
2002/11/11 355 355 350 350 5,000
2002/11/08 355 355 355 355 2,000
2002/11/05 355 355 355 355 1,000
2002/10/29 370 370 360 365 14,000
2002/10/28 360 365 360 365 4,000
2002/10/24 355 355 355 355 1,000
2002/10/21 355 355 355 355 2,000
2002/10/17 375 375 370 375 10,000
2002/10/16 372 375 370 375 12,000
2002/10/15 375 375 375 375 2,000
2002/10/11 360 365 360 365 8,000
2002/10/10 350 350 350 350 2,000
2002/10/09 337 337 337 337 1,000
2002/10/08 330 330 330 330 1,000
2002/10/04 345 345 340 340 18,000
2002/10/03 345 345 345 345 2,000
2002/10/02 355 355 350 355 4,000
2002/09/26 370 370 370 370 3,000
2002/09/25 380 380 380 380 4,000
2002/09/24 375 380 375 380 6,000
2002/09/19 370 370 350 365 9,000
2002/09/18 370 370 370 370 1,000
2002/09/17 380 380 350 360 15,000
2002/09/13 400 400 390 390 23,000
2002/09/12 385 390 380 390 5,000
2002/09/11 375 380 375 380 4,000
2002/09/10 370 370 370 370 10,000
2002/09/05 360 370 360 370 5,000
2002/09/04 370 370 370 370 2,000
2002/09/03 370 370 370 370 1,000
2002/08/27 385 385 375 375 8,000
2002/08/26 385 385 375 380 13,000
2002/08/21 380 380 380 380 1,000
2002/08/19 390 391 390 390 8,000
2002/08/16 400 400 395 395 7,000
2002/08/15 410 410 410 410 9,000
2002/08/14 400 405 400 405 8,000
2002/08/13 390 400 390 395 10,000
2002/08/12 380 390 380 390 11,000
2002/08/09 380 380 380 380 2,000
2002/08/08 371 371 371 371 1,000
2002/08/07 370 371 360 370 7,000
2002/08/02 385 385 385 385 5,000
2002/07/29 400 400 395 400 21,000
2002/07/26 395 395 395 395 2,000
2002/07/25 400 400 390 391 14,000
2002/07/23 390 390 390 390 1,000
2002/07/22 395 400 395 400 6,000
2002/07/18 405 405 405 405 1,000
2002/07/17 415 415 415 415 13,000
2002/07/16 410 410 410 410 10,000
2002/07/15 415 415 405 405 28,000
2002/07/12 410 420 410 420 16,000
2002/07/11 405 405 405 405 5,000
2002/07/10 400 400 400 400 11,000
2002/07/08 391 391 391 391 4,000
2002/07/05 395 395 391 391 5,000
2002/07/03 390 391 390 391 6,000
2002/07/02 395 395 395 395 1,000
2002/07/01 400 400 400 400 2,000
2002/06/27 405 405 400 405 7,000
2002/06/26 400 405 395 405 3,000
2002/06/25 410 410 410 410 4,000
2002/06/24 395 395 395 395 2,000
2002/06/21 410 410 400 400 2,000
2002/06/19 391 391 390 390 4,000
2002/06/17 415 415 395 395 6,000
2002/06/14 420 420 415 415 5,000
2002/06/13 415 415 415 415 11,000
2002/06/12 405 410 400 405 65,000
2002/06/11 395 405 395 400 69,000
2002/06/10 390 395 390 395 10,000
2002/06/06 390 390 390 390 1,000
2002/06/05 381 381 381 381 1,000
2002/06/04 385 385 385 385 2,000
2002/05/31 385 385 385 385 3,000
2002/05/30 385 385 385 385 1,000
2002/05/28 400 400 390 390 9,000
2002/05/27 385 400 385 400 10,000
2002/05/24 381 385 381 385 2,000
2002/05/23 390 390 380 385 9,000
2002/05/22 390 390 390 390 1,000
2002/05/21 392 392 392 392 2,000
2002/05/20 400 400 395 395 2,000
2002/05/16 400 400 390 395 10,000
2002/05/15 380 450 380 400 87,000
2002/05/14 380 380 370 370 25,000
2002/05/13 375 380 375 380 18,000
2002/05/10 380 380 380 380 13,000
2002/05/09 370 375 370 375 3,000
2002/05/08 380 380 380 380 3,000
2002/04/30 380 380 375 380 10,000
2002/04/26 376 376 376 376 1,000
2002/04/25 385 395 370 375 64,000
2002/04/24 370 370 370 370 1,000
2002/04/23 360 360 360 360 2,000
2002/04/19 360 360 360 360 1,000
2002/04/18 370 370 370 370 2,000
2002/04/17 375 375 375 375 1,000
2002/04/16 375 375 375 375 1,000
2002/04/15 385 385 385 385 1,000
2002/04/12 380 395 380 390 19,000
2002/04/11 380 385 380 380 16,000
2002/04/10 370 380 370 380 11,000
2002/04/08 360 360 360 360 2,000
2002/03/29 370 370 370 370 2,000
2002/03/28 385 385 385 385 1,000
2002/03/26 385 390 380 380 13,000
2002/03/25 400 400 395 400 12,000
2002/03/22 380 380 380 380 2,000
2002/03/18 375 375 375 375 1,000
2002/03/15 380 380 380 380 2,000
2002/03/14 385 390 375 375 20,000
2002/03/13 380 390 380 385 13,000
2002/03/12 395 395 380 380 26,000
2002/03/11 365 365 365 365 1,000
2002/03/08 355 360 355 360 3,000
2002/03/07 350 350 350 350 1,000
2002/03/05 355 355 350 350 4,000
2002/03/04 350 350 350 350 9,000
2002/03/01 350 350 350 350 1,000
2002/02/27 360 365 360 365 9,000
2002/02/26 360 360 360 360 2,000
2002/02/25 360 360 350 350 3,000
2002/02/22 350 355 350 350 6,000
2002/02/20 340 340 340 340 2,000
2002/02/18 345 355 345 350 16,000
2002/02/15 355 355 350 350 12,000
2002/02/14 345 350 345 350 8,000
2002/02/13 340 340 340 340 10,000
2002/02/12 340 340 340 340 10,000
2002/02/05 335 335 335 335 1,000
2002/01/29 350 355 350 350 4,000
2002/01/28 350 355 350 350 11,000
2002/01/25 355 355 335 350 7,000
2002/01/23 355 355 355 355 1,000
2002/01/22 340 355 340 355 3,000
2002/01/21 370 370 345 350 30,000
2002/01/18 400 400 380 380 5,000
2002/01/17 415 415 410 410 18,000
2002/01/16 400 410 400 400 8,000
2002/01/15 395 400 380 400 14,000
2002/01/11 370 370 370 370 5,000
2002/01/10 370 370 360 365 17,000
2002/01/08 365 365 365 365 2,000
2002/01/07 360 360 360 360 3,000

このページの先頭へ