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
2019/12/30 1,021 1,021 1,021 1,021 400
2019/12/27 1,021 1,035 1,020 1,020 4,900
2019/12/26 1,021 1,021 1,021 1,021 300
2019/12/25 1,037 1,037 1,017 1,021 1,600
2019/12/24 1,040 1,040 1,025 1,025 1,700
2019/12/20 1,020 1,020 1,020 1,020 400
2019/12/19 1,030 1,030 1,030 1,030 500
2019/12/18 1,020 1,020 1,020 1,020 100
2019/12/17 1,040 1,040 1,040 1,040 1,400
2019/12/16 1,040 1,041 1,040 1,040 1,800
2019/12/13 1,037 1,045 1,035 1,040 3,400
2019/12/12 1,030 1,037 1,030 1,035 3,000
2019/12/11 1,015 1,025 1,015 1,020 4,100
2019/12/10 1,009 1,010 1,008 1,010 400
2019/12/09 990 990 990 990 500
2019/12/06 1,005 1,005 1,005 1,005 100
2019/12/04 994 994 994 994 100
2019/12/03 1,003 1,003 994 994 1,100
2019/12/02 1,002 1,002 1,002 1,002 500
2019/11/29 1,002 1,010 1,002 1,002 900
2019/11/26 1,001 1,001 1,001 1,001 800
2019/11/25 1,017 1,017 1,017 1,017 200
2019/11/22 1,010 1,010 1,010 1,010 2,000
2019/11/20 1,009 1,009 1,009 1,009 200
2019/11/19 1,009 1,010 1,009 1,009 1,100
2019/11/18 1,018 1,018 1,009 1,009 1,300
2019/11/15 1,022 1,025 1,018 1,025 600
2019/11/13 1,027 1,038 1,027 1,038 2,800
2019/11/12 1,017 1,027 1,017 1,027 3,000
2019/11/11 1,002 1,013 999 1,013 3,000
2019/11/08 999 999 999 999 100
2019/11/07 990 990 980 990 2,000
2019/11/05 982 982 982 982 100
2019/10/30 990 999 969 969 3,100
2019/10/28 995 995 995 995 1,300
2019/10/25 995 995 995 995 200
2019/10/24 980 980 980 980 100
2019/10/17 975 975 975 975 200
2019/10/16 990 990 990 990 500
2019/10/15 980 987 980 987 1,900
2019/10/11 979 979 973 973 2,000
2019/10/10 973 979 972 979 1,800
2019/10/04 958 958 958 958 100
2019/10/01 957 957 957 957 100
2019/09/30 945 990 945 961 1,400
2019/09/27 975 975 975 975 1,300
2019/09/26 978 985 973 985 400
2019/09/25 987 987 987 987 300
2019/09/20 960 966 960 966 1,700
2019/09/19 950 957 940 957 2,000
2019/09/18 960 961 960 960 1,000
2019/09/17 952 955 952 955 500
2019/09/12 994 994 979 979 2,400
2019/09/11 980 994 980 994 1,600
2019/09/10 1,000 1,000 980 980 2,000
2019/09/06 965 1,000 964 1,000 1,500
2019/08/28 1,002 1,002 980 980 2,400
2019/08/27 1,000 1,002 998 1,002 1,000
2019/08/26 998 998 998 998 300
2019/08/23 992 998 992 998 200
2019/08/21 986 993 986 993 500
2019/08/19 1,000 1,016 1,000 1,016 1,100
2019/08/15 1,024 1,024 1,024 1,024 5,000
2019/08/14 1,016 1,024 1,016 1,024 900
2019/08/13 1,005 1,005 1,005 1,005 300
2019/08/08 1,010 1,010 1,000 1,000 2,100
2019/08/07 1,020 1,021 1,020 1,021 700
2019/08/05 1,016 1,016 1,016 1,016 100
2019/08/02 1,021 1,021 1,021 1,021 500
2019/07/31 1,020 1,021 1,020 1,021 1,400
2019/07/30 1,020 1,020 1,020 1,020 100
2019/07/25 1,042 1,042 1,000 1,000 800
2019/07/19 982 982 982 982 300
2019/07/18 980 984 980 984 200
2019/07/16 1,036 1,036 1,006 1,010 700
2019/07/12 1,021 1,036 1,021 1,036 11,300
2019/07/11 1,020 1,026 1,019 1,021 2,700
2019/07/10 995 1,005 995 1,004 8,100
2019/07/09 989 990 989 990 1,200
2019/07/08 986 986 986 986 700
2019/07/05 973 986 971 986 700
2019/07/04 980 983 980 983 500
2019/07/03 975 990 975 983 1,900
2019/07/02 960 972 960 972 600
2019/06/28 960 960 960 960 1,700
2019/06/27 960 960 960 960 100
2019/06/26 945 945 945 945 200
2019/06/25 959 959 944 944 400
2019/06/24 934 939 934 939 400
2019/06/19 964 964 964 964 500
2019/06/14 970 970 970 970 700
2019/06/13 975 975 975 975 400
2019/06/12 982 994 982 994 2,600
2019/06/11 1,010 1,010 980 980 7,100
2019/06/10 989 1,030 989 1,010 5,800
2019/06/06 988 988 988 988 100
2019/06/04 975 975 975 975 1,000
2019/06/03 969 969 969 969 400
2019/05/30 975 975 975 975 200
2019/05/29 975 975 975 975 200
2019/05/28 973 975 973 975 1,400
2019/05/27 968 973 968 973 2,200
2019/05/23 968 968 968 968 500
2019/05/22 969 969 969 969 2,500
2019/05/21 969 969 969 969 200
2019/05/20 965 974 950 974 1,800
2019/05/17 962 975 962 975 4,500
2019/05/16 958 975 958 962 4,200
2019/05/15 944 944 930 944 1,200
2019/05/09 932 932 930 930 600
2019/05/08 960 960 931 935 1,400
2019/05/07 950 950 950 950 800
2019/04/25 950 950 950 950 200
2019/04/24 945 945 945 945 500
2019/04/23 947 947 947 947 100
2019/04/17 931 932 931 932 600
2019/04/15 931 931 931 931 500
2019/04/12 960 960 944 944 3,700
2019/04/11 935 954 931 954 3,300
2019/04/10 912 930 912 930 700
2019/04/09 900 910 900 910 1,100
2019/04/08 892 892 892 892 300
2019/04/04 901 901 901 901 1,200
2019/03/29 931 931 931 931 900
2019/03/27 931 931 931 931 1,200
2019/03/26 925 944 925 941 400
2019/03/25 932 932 925 925 800
2019/03/22 955 955 930 930 1,900
2019/03/20 940 940 935 935 1,300
2019/03/19 940 940 940 940 500
2019/03/18 917 934 917 925 600
2019/03/15 953 953 923 923 400
2019/03/14 957 959 957 959 1,700
2019/03/13 946 957 946 957 2,700
2019/03/12 945 945 943 943 1,200
2019/03/11 920 932 920 930 400
2019/03/08 925 925 910 910 200
2019/03/06 920 920 910 910 700
2019/03/05 923 923 920 920 600
2019/03/04 920 920 920 920 100
2019/02/28 910 910 910 910 200
2019/02/27 910 910 910 910 900
2019/02/25 900 900 900 900 800
2019/02/20 881 881 881 881 800
2019/02/18 886 886 886 886 100
2019/02/15 911 911 886 886 600
2019/02/14 923 926 923 926 2,700
2019/02/13 908 921 908 921 2,600
2019/02/12 901 908 901 908 1,800
2019/02/06 900 901 900 901 1,700
2019/02/05 901 901 901 901 200
2019/02/01 907 907 907 907 600
2019/01/31 907 920 907 907 1,000
2019/01/30 920 920 907 907 2,200
2019/01/29 907 908 907 907 1,500
2019/01/28 899 914 890 907 2,100
2019/01/25 887 887 887 887 200
2019/01/18 875 875 863 864 800
2019/01/17 871 875 871 875 900
2019/01/16 925 925 898 898 1,300
2019/01/15 912 925 912 925 12,400
2019/01/11 901 919 901 912 9,700
2019/01/10 875 907 875 899 6,500
2019/01/09 870 870 870 870 100
2019/01/08 865 876 865 876 2,300
2019/01/07 867 867 865 865 1,000
2019/01/04 821 827 821 822 1,000

このページの先頭へ