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
2011/12/30 535 535 535 535 1,000
2011/12/28 535 536 535 536 3,000
2011/12/27 537 537 535 535 9,000
2011/12/26 538 540 537 540 5,000
2011/12/22 538 538 538 538 1,000
2011/12/21 540 540 538 538 5,000
2011/12/20 534 544 534 544 3,000
2011/12/14 544 544 544 544 4,000
2011/12/13 544 544 544 544 11,000
2011/12/12 536 548 536 544 4,000
2011/12/09 500 536 500 536 2,000
2011/12/08 535 540 535 540 3,000
2011/12/07 535 535 535 535 3,000
2011/12/06 527 527 527 527 1,000
2011/12/05 530 530 526 526 2,000
2011/12/01 530 530 530 530 2,000
2011/11/30 521 521 521 521 1,000
2011/11/29 530 530 520 520 2,000
2011/11/28 530 530 530 530 1,000
2011/11/25 0 0 0 530 0
2011/11/24 0 0 0 530 0
2011/11/22 0 0 0 530 0
2011/11/21 0 0 0 530 0
2011/11/18 520 530 520 530 6,000
2011/11/17 0 0 0 530 0
2011/11/16 530 530 530 530 1,000
2011/11/15 0 0 0 535 0
2011/11/14 534 535 534 535 4,000
2011/11/11 529 534 529 534 3,000
2011/11/10 520 529 520 529 3,000
2011/11/09 0 0 0 520 0
2011/11/08 0 0 0 520 0
2011/11/07 520 520 520 520 2,000
2011/11/04 0 0 0 520 0
2011/11/02 0 0 0 520 0
2011/11/01 520 520 520 520 1,000
2011/10/31 0 0 0 535 0
2011/10/28 0 0 0 535 0
2011/10/27 535 535 535 535 5,000
2011/10/26 0 0 0 535 0
2011/10/25 535 535 535 535 1,000
2011/10/24 0 0 0 515 0
2011/10/21 0 0 0 515 0
2011/10/20 514 515 514 515 2,000
2011/10/19 515 515 515 515 1,000
2011/10/18 525 525 525 525 1,000
2011/10/17 510 525 510 525 5,000
2011/10/14 0 0 0 540 0
2011/10/13 540 540 540 540 4,000
2011/10/12 540 540 540 540 3,000
2011/10/11 530 540 530 540 2,000
2011/10/07 530 530 530 530 1,000
2011/10/06 0 0 0 530 0
2011/10/05 0 0 0 530 0
2011/10/04 0 0 0 530 0
2011/10/03 0 0 0 530 0
2011/09/30 530 530 530 530 2,000
2011/09/29 0 0 0 525 0
2011/09/28 0 0 0 530 0
2011/09/27 530 530 530 530 1,000
2011/09/26 530 530 530 530 1,000
2011/09/22 0 0 0 544 0
2011/09/21 0 0 0 544 0
2011/09/20 0 0 0 544 0
2011/09/16 544 544 544 544 2,000
2011/09/15 544 544 544 544 1,000
2011/09/14 0 0 0 536 0
2011/09/13 536 536 536 536 3,000
2011/09/12 530 530 530 530 3,000
2011/09/09 530 530 530 530 2,000
2011/09/08 525 525 525 525 2,000
2011/09/07 525 525 525 525 1,000
2011/09/06 0 0 0 535 0
2011/09/05 0 0 0 535 0
2011/09/02 0 0 0 535 0
2011/09/01 0 0 0 535 0
2011/08/31 0 0 0 535 0
2011/08/30 535 535 535 535 3,000
2011/08/29 535 535 535 535 1,000
2011/08/26 0 0 0 524 0
2011/08/25 0 0 0 524 0
2011/08/24 524 524 524 524 1,000
2011/08/23 0 0 0 526 0
2011/08/22 0 0 0 526 0
2011/08/19 0 0 0 526 0
2011/08/18 526 526 526 526 1,000
2011/08/17 526 526 526 526 1,000
2011/08/16 526 526 526 526 1,000
2011/08/15 0 0 0 533 0
2011/08/12 531 533 531 533 4,000
2011/08/11 535 535 526 526 4,000
2011/08/10 545 545 545 545 2,000
2011/08/09 539 545 530 545 3,000
2011/08/08 0 0 0 531 0
2011/08/05 531 531 531 531 1,000
2011/08/04 540 540 540 540 2,000
2011/08/03 540 540 540 540 1,000
2011/08/02 0 0 0 550 0
2011/08/01 550 550 550 550 2,000
2011/07/29 0 0 0 550 0
2011/07/28 550 550 550 550 1,000
2011/07/27 568 568 551 551 12,000
2011/07/26 0 0 0 568 0
2011/07/25 0 0 0 568 0
2011/07/22 0 0 0 568 0
2011/07/21 0 0 0 568 0
2011/07/20 0 0 0 568 0
2011/07/19 0 0 0 568 0
2011/07/15 568 568 568 568 1,000
2011/07/14 568 568 568 568 1,000
2011/07/13 569 569 569 569 7,000
2011/07/12 570 570 570 570 7,000
2011/07/11 562 577 557 577 17,000
2011/07/08 565 565 558 558 3,000
2011/07/07 561 575 560 575 8,000
2011/07/06 562 562 562 562 1,000
2011/07/05 562 562 562 562 1,000
2011/07/04 565 565 562 562 3,000
2011/07/01 0 0 0 565 0
2011/06/30 565 565 565 565 2,000
2011/06/29 565 565 565 565 1,000
2011/06/28 0 0 0 562 0
2011/06/27 0 0 0 550 0
2011/06/24 0 0 0 550 0
2011/06/23 0 0 0 550 0
2011/06/22 0 0 0 550 0
2011/06/21 550 550 550 550 1,000
2011/06/20 0 0 0 545 0
2011/06/17 545 545 545 545 1,000
2011/06/16 545 545 545 545 1,000
2011/06/15 0 0 0 555 0
2011/06/14 555 555 555 555 3,000
2011/06/13 555 555 555 555 3,000
2011/06/10 555 555 555 555 10,000
2011/06/09 555 555 555 555 1,000
2011/06/08 543 545 543 545 2,000
2011/06/07 0 0 0 537 0
2011/06/06 537 537 537 537 2,000
2011/06/03 536 536 536 536 1,000
2011/06/02 0 0 0 537 0
2011/06/01 535 537 535 537 2,000
2011/05/31 0 0 0 535 0
2011/05/30 535 535 535 535 1,000
2011/05/27 538 538 535 535 3,000
2011/05/26 540 540 540 540 1,000
2011/05/25 539 539 539 539 1,000
2011/05/24 535 535 535 535 1,000
2011/05/23 530 539 530 535 9,000
2011/05/20 0 0 0 537 0
2011/05/19 0 0 0 537 0
2011/05/18 0 0 0 537 0
2011/05/17 0 0 0 537 0
2011/05/16 0 0 0 537 0
2011/05/13 0 0 0 537 0
2011/05/12 537 537 537 537 4,000
2011/05/11 537 537 537 537 3,000
2011/05/10 525 537 525 537 3,000
2011/05/09 0 0 0 520 0
2011/05/06 520 520 520 520 1,000
2011/05/02 516 516 516 516 1,000
2011/04/28 530 530 520 520 3,000
2011/04/27 530 530 530 530 3,000
2011/04/26 0 0 0 530 0
2011/04/25 0 0 0 530 0
2011/04/22 530 530 530 530 1,000
2011/04/21 516 516 516 516 2,000
2011/04/20 0 0 0 515 0
2011/04/19 515 515 515 515 1,000
2011/04/18 0 0 0 545 0
2011/04/15 545 545 545 545 1,000
2011/04/14 530 537 530 537 2,000
2011/04/13 530 530 530 530 2,000
2011/04/12 530 530 530 530 4,000
2011/04/11 530 530 530 530 1,000
2011/04/08 0 0 0 516 0
2011/04/07 0 0 0 516 0
2011/04/06 0 0 0 516 0
2011/04/05 0 0 0 516 0
2011/04/04 517 517 516 516 2,000
2011/04/01 515 515 506 506 4,000
2011/03/31 0 0 0 515 0
2011/03/30 0 0 0 515 0
2011/03/29 515 515 515 515 1,000
2011/03/28 560 560 560 560 2,000
2011/03/25 558 558 550 550 2,000
2011/03/24 0 0 0 538 0
2011/03/23 538 538 538 538 1,000
2011/03/22 0 0 0 568 0
2011/03/18 0 0 0 568 0
2011/03/17 0 0 0 568 0
2011/03/16 568 568 568 568 1,000
2011/03/15 515 515 515 515 1,000
2011/03/14 555 555 555 555 6,000
2011/03/11 0 0 0 555 0
2011/03/10 555 555 555 555 2,000
2011/03/09 538 538 538 538 1,000
2011/03/08 0 0 0 530 0
2011/03/07 530 530 530 530 1,000
2011/03/04 0 0 0 540 0
2011/03/03 0 0 0 540 0
2011/03/02 530 540 530 540 2,000
2011/03/01 558 558 558 558 3,000
2011/02/28 0 0 0 558 0
2011/02/25 0 0 0 558 0
2011/02/24 0 0 0 558 0
2011/02/23 0 0 0 558 0
2011/02/22 0 0 0 558 0
2011/02/21 0 0 0 558 0
2011/02/18 0 0 0 558 0
2011/02/17 558 558 558 558 1,000
2011/02/16 550 558 550 558 3,000
2011/02/15 542 550 542 550 13,000
2011/02/14 534 542 534 542 5,000
2011/02/10 514 534 514 534 9,000
2011/02/09 514 514 514 514 1,000
2011/02/08 507 507 507 507 1,000
2011/02/07 0 0 0 507 0
2011/02/04 507 507 507 507 2,000
2011/02/03 508 508 508 508 1,000
2011/02/02 503 505 503 505 2,000
2011/02/01 0 0 0 521 0
2011/01/31 0 0 0 521 0
2011/01/28 521 521 521 521 2,000
2011/01/27 521 521 521 521 1,000
2011/01/26 0 0 0 512 0
2011/01/25 0 0 0 512 0
2011/01/24 512 512 512 512 2,000
2011/01/21 516 516 516 516 1,000
2011/01/20 533 533 533 533 2,000
2011/01/19 0 0 0 573 0
2011/01/18 0 0 0 573 0
2011/01/17 573 573 573 573 3,000
2011/01/14 560 565 560 565 5,000
2011/01/13 555 555 555 555 1,000
2011/01/12 554 554 544 544 2,000
2011/01/11 0 0 0 527 0
2011/01/07 0 0 0 516 0
2011/01/06 0 0 0 516 0
2011/01/05 0 0 0 516 0
2011/01/04 0 0 0 516 0

このページの先頭へ