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 |
---|---|---|---|---|---|
2017/12/29 | 440 | 440 | 440 | 440 | 2,000 |
2017/12/28 | 438 | 438 | 438 | 438 | 1,000 |
2017/12/27 | 436 | 437 | 436 | 437 | 2,000 |
2017/12/26 | 436 | 437 | 436 | 436 | 7,000 |
2017/12/25 | 437 | 437 | 436 | 436 | 4,000 |
2017/12/22 | 440 | 440 | 439 | 439 | 2,000 |
2017/12/21 | 436 | 436 | 436 | 436 | 5,000 |
2017/12/20 | 437 | 438 | 436 | 437 | 7,000 |
2017/12/19 | 438 | 438 | 435 | 438 | 25,000 |
2017/12/18 | 441 | 441 | 441 | 441 | 1,000 |
2017/12/14 | 441 | 441 | 441 | 441 | 8,000 |
2017/12/13 | 441 | 444 | 441 | 441 | 10,000 |
2017/12/12 | 438 | 439 | 438 | 439 | 8,000 |
2017/12/11 | 441 | 459 | 436 | 437 | 73,000 |
2017/12/08 | 436 | 436 | 436 | 436 | 15,000 |
2017/12/07 | 441 | 441 | 441 | 441 | 1,000 |
2017/12/06 | 440 | 442 | 440 | 441 | 6,000 |
2017/12/01 | 440 | 440 | 440 | 440 | 3,000 |
2017/11/30 | 440 | 440 | 440 | 440 | 2,000 |
2017/11/28 | 441 | 441 | 440 | 440 | 4,000 |
2017/11/27 | 441 | 441 | 440 | 440 | 3,000 |
2017/11/24 | 439 | 441 | 439 | 441 | 2,000 |
2017/11/21 | 442 | 442 | 442 | 442 | 5,000 |
2017/11/20 | 440 | 440 | 440 | 440 | 1,000 |
2017/11/15 | 439 | 439 | 439 | 439 | 1,000 |
2017/11/14 | 441 | 441 | 440 | 440 | 5,000 |
2017/11/13 | 441 | 441 | 440 | 441 | 8,000 |
2017/11/10 | 437 | 440 | 437 | 440 | 3,000 |
2017/11/09 | 439 | 441 | 436 | 437 | 6,000 |
2017/11/07 | 440 | 440 | 439 | 439 | 2,000 |
2017/11/06 | 440 | 441 | 440 | 441 | 2,000 |
2017/11/02 | 440 | 440 | 437 | 438 | 7,000 |
2017/11/01 | 440 | 440 | 440 | 440 | 3,000 |
2017/10/31 | 440 | 440 | 440 | 440 | 1,000 |
2017/10/30 | 439 | 439 | 439 | 439 | 1,000 |
2017/10/27 | 437 | 437 | 437 | 437 | 2,000 |
2017/10/25 | 441 | 441 | 436 | 436 | 3,000 |
2017/10/24 | 434 | 435 | 434 | 435 | 8,000 |
2017/10/23 | 441 | 441 | 441 | 441 | 1,000 |
2017/10/17 | 437 | 437 | 437 | 437 | 2,000 |
2017/10/16 | 438 | 438 | 437 | 437 | 3,000 |
2017/10/13 | 441 | 441 | 439 | 439 | 2,000 |
2017/10/12 | 440 | 441 | 440 | 441 | 7,000 |
2017/10/11 | 439 | 439 | 439 | 439 | 5,000 |
2017/10/10 | 440 | 441 | 437 | 437 | 6,000 |
2017/10/06 | 442 | 442 | 438 | 438 | 4,000 |
2017/10/05 | 444 | 444 | 443 | 443 | 2,000 |
2017/10/04 | 438 | 443 | 438 | 443 | 3,000 |
2017/10/03 | 439 | 461 | 435 | 444 | 55,000 |
2017/10/02 | 435 | 435 | 435 | 435 | 1,000 |
2017/09/29 | 434 | 434 | 434 | 434 | 3,000 |
2017/09/25 | 436 | 436 | 436 | 436 | 1,000 |
2017/09/21 | 436 | 436 | 436 | 436 | 1,000 |
2017/09/20 | 436 | 439 | 436 | 439 | 2,000 |
2017/09/19 | 435 | 439 | 435 | 439 | 10,000 |
2017/09/15 | 435 | 435 | 435 | 435 | 1,000 |
2017/09/13 | 438 | 438 | 438 | 438 | 4,000 |
2017/09/12 | 438 | 438 | 438 | 438 | 4,000 |
2017/09/11 | 435 | 439 | 435 | 439 | 6,000 |
2017/09/08 | 435 | 435 | 435 | 435 | 1,000 |
2017/09/07 | 435 | 435 | 435 | 435 | 1,000 |
2017/09/06 | 440 | 440 | 433 | 434 | 4,000 |
2017/09/05 | 437 | 437 | 432 | 433 | 6,000 |
2017/09/04 | 439 | 439 | 438 | 438 | 3,000 |
2017/09/01 | 438 | 438 | 438 | 438 | 2,000 |
2017/08/31 | 439 | 439 | 439 | 439 | 1,000 |
2017/08/29 | 442 | 442 | 441 | 441 | 5,000 |
2017/08/28 | 442 | 442 | 442 | 442 | 1,000 |
2017/08/25 | 443 | 443 | 442 | 442 | 3,000 |
2017/08/24 | 442 | 442 | 442 | 442 | 1,000 |
2017/08/21 | 443 | 443 | 443 | 443 | 1,000 |
2017/08/18 | 440 | 440 | 440 | 440 | 3,000 |
2017/08/16 | 441 | 441 | 441 | 441 | 3,000 |
2017/08/15 | 443 | 444 | 443 | 444 | 5,000 |
2017/08/14 | 443 | 443 | 443 | 443 | 4,000 |
2017/08/10 | 441 | 443 | 441 | 443 | 4,000 |
2017/08/09 | 444 | 444 | 441 | 441 | 2,000 |
2017/08/08 | 443 | 443 | 443 | 443 | 2,000 |
2017/08/04 | 442 | 442 | 442 | 442 | 2,000 |
2017/08/03 | 440 | 441 | 440 | 441 | 3,000 |
2017/08/02 | 441 | 441 | 441 | 441 | 1,000 |
2017/07/31 | 440 | 443 | 440 | 443 | 6,000 |
2017/07/28 | 443 | 443 | 442 | 442 | 3,000 |
2017/07/27 | 443 | 443 | 442 | 442 | 4,000 |
2017/07/26 | 442 | 443 | 442 | 443 | 5,000 |
2017/07/25 | 442 | 442 | 442 | 442 | 3,000 |
2017/07/24 | 442 | 442 | 440 | 440 | 6,000 |
2017/07/21 | 442 | 442 | 440 | 442 | 8,000 |
2017/07/20 | 442 | 442 | 440 | 442 | 15,000 |
2017/07/19 | 441 | 445 | 441 | 441 | 78,000 |
2017/07/18 | 450 | 450 | 442 | 449 | 3,000 |
2017/07/14 | 458 | 458 | 458 | 458 | 3,000 |
2017/07/12 | 462 | 462 | 459 | 459 | 12,000 |
2017/07/11 | 462 | 462 | 462 | 462 | 10,000 |
2017/07/10 | 462 | 463 | 461 | 462 | 15,000 |
2017/07/07 | 462 | 466 | 462 | 462 | 5,000 |
2017/07/06 | 462 | 462 | 462 | 462 | 3,000 |
2017/07/05 | 462 | 462 | 462 | 462 | 6,000 |
2017/07/04 | 463 | 463 | 463 | 463 | 4,000 |
2017/07/03 | 462 | 462 | 462 | 462 | 3,000 |
2017/06/29 | 461 | 461 | 461 | 461 | 4,000 |
2017/06/28 | 462 | 462 | 462 | 462 | 1,000 |
2017/06/27 | 462 | 462 | 462 | 462 | 8,000 |
2017/06/22 | 462 | 462 | 462 | 462 | 5,000 |
2017/06/16 | 465 | 465 | 465 | 465 | 1,000 |
2017/06/15 | 465 | 465 | 465 | 465 | 2,000 |
2017/06/14 | 470 | 470 | 470 | 470 | 13,000 |
2017/06/13 | 473 | 473 | 469 | 470 | 9,000 |
2017/06/12 | 468 | 469 | 468 | 468 | 5,000 |
2017/06/08 | 472 | 472 | 466 | 466 | 9,000 |
2017/06/07 | 469 | 469 | 469 | 469 | 1,000 |
2017/06/06 | 462 | 469 | 462 | 469 | 2,000 |
2017/06/05 | 463 | 466 | 463 | 466 | 14,000 |
2017/06/02 | 471 | 471 | 471 | 471 | 2,000 |
2017/05/31 | 472 | 472 | 472 | 472 | 1,000 |
2017/05/30 | 472 | 472 | 472 | 472 | 1,000 |
2017/05/25 | 473 | 473 | 473 | 473 | 1,000 |
2017/05/22 | 474 | 474 | 474 | 474 | 5,000 |
2017/05/12 | 477 | 484 | 477 | 484 | 5,000 |
2017/05/11 | 477 | 477 | 477 | 477 | 4,000 |
2017/05/10 | 465 | 471 | 465 | 471 | 4,000 |
2017/05/09 | 465 | 465 | 465 | 465 | 5,000 |
2017/05/02 | 473 | 473 | 473 | 473 | 1,000 |
2017/04/27 | 471 | 471 | 471 | 471 | 1,000 |
2017/04/25 | 475 | 475 | 469 | 469 | 3,000 |
2017/04/17 | 475 | 475 | 475 | 475 | 1,000 |
2017/04/13 | 470 | 475 | 466 | 466 | 6,000 |
2017/04/12 | 478 | 478 | 478 | 478 | 4,000 |
2017/04/11 | 473 | 473 | 471 | 471 | 5,000 |
2017/04/10 | 471 | 473 | 471 | 473 | 5,000 |
2017/04/07 | 468 | 470 | 466 | 470 | 3,000 |
2017/04/04 | 462 | 462 | 462 | 462 | 2,000 |
2017/03/29 | 468 | 468 | 468 | 468 | 2,000 |
2017/03/28 | 475 | 475 | 473 | 473 | 3,000 |
2017/03/27 | 473 | 473 | 473 | 473 | 1,000 |
2017/03/22 | 467 | 474 | 467 | 469 | 4,000 |
2017/03/17 | 466 | 466 | 466 | 466 | 1,000 |
2017/03/16 | 471 | 471 | 471 | 471 | 2,000 |
2017/03/14 | 470 | 471 | 470 | 471 | 8,000 |
2017/03/13 | 470 | 470 | 470 | 470 | 4,000 |
2017/03/10 | 467 | 467 | 466 | 466 | 5,000 |
2017/03/09 | 467 | 467 | 467 | 467 | 1,000 |
2017/03/08 | 465 | 465 | 465 | 465 | 1,000 |
2017/03/01 | 465 | 465 | 465 | 465 | 3,000 |
2017/02/28 | 464 | 464 | 464 | 464 | 4,000 |
2017/02/27 | 468 | 468 | 468 | 468 | 2,000 |
2017/02/23 | 471 | 471 | 470 | 470 | 3,000 |
2017/02/21 | 472 | 472 | 472 | 472 | 1,000 |
2017/02/20 | 467 | 467 | 467 | 467 | 1,000 |
2017/02/16 | 467 | 467 | 467 | 467 | 1,000 |
2017/02/14 | 470 | 470 | 470 | 470 | 5,000 |
2017/02/13 | 470 | 470 | 470 | 470 | 5,000 |
2017/02/10 | 464 | 470 | 464 | 470 | 6,000 |
2017/02/07 | 464 | 464 | 464 | 464 | 1,000 |
2017/02/06 | 464 | 464 | 464 | 464 | 1,000 |
2017/01/31 | 468 | 468 | 467 | 467 | 2,000 |
2017/01/30 | 468 | 468 | 463 | 463 | 3,000 |
2017/01/27 | 476 | 476 | 476 | 476 | 4,000 |
2017/01/25 | 476 | 476 | 476 | 476 | 2,000 |
2017/01/23 | 462 | 462 | 462 | 462 | 2,000 |
2017/01/19 | 462 | 462 | 462 | 462 | 2,000 |
2017/01/18 | 461 | 461 | 461 | 461 | 1,000 |
2017/01/17 | 462 | 462 | 462 | 462 | 1,000 |
2017/01/16 | 461 | 462 | 461 | 462 | 4,000 |
2017/01/13 | 465 | 465 | 465 | 465 | 1,000 |
2017/01/12 | 463 | 476 | 463 | 465 | 18,000 |
2017/01/11 | 464 | 464 | 464 | 464 | 10,000 |
2017/01/10 | 459 | 466 | 459 | 464 | 16,000 |
2017/01/06 | 458 | 458 | 458 | 458 | 1,000 |
2017/01/05 | 455 | 455 | 455 | 455 | 5,000 |
2017/01/04 | 455 | 455 | 455 | 455 | 2,000 |