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
2020/12/30 1,230 1,230 1,215 1,215 300
2020/12/29 1,240 1,240 1,231 1,231 3,000
2020/12/28 1,240 1,242 1,240 1,240 700
2020/12/25 1,215 1,278 1,215 1,236 1,400
2020/12/24 1,212 1,214 1,212 1,214 400
2020/12/22 1,204 1,208 1,204 1,208 600
2020/12/21 1,240 1,240 1,214 1,214 600
2020/12/18 1,230 1,241 1,225 1,241 1,000
2020/12/17 1,230 1,230 1,229 1,229 600
2020/12/16 1,226 1,230 1,226 1,230 800
2020/12/15 1,261 1,274 1,233 1,239 2,700
2020/12/14 1,241 1,272 1,241 1,261 2,500
2020/12/11 1,240 1,241 1,240 1,241 1,400
2020/12/10 1,241 1,241 1,230 1,230 5,700
2020/12/09 1,240 1,247 1,240 1,241 700
2020/12/08 1,224 1,242 1,224 1,236 600
2020/12/07 1,300 1,300 1,224 1,224 2,200
2020/12/04 1,227 1,227 1,214 1,214 2,400
2020/12/03 1,246 1,246 1,240 1,240 200
2020/12/02 1,248 1,248 1,230 1,230 500
2020/12/01 1,210 1,220 1,208 1,218 2,100
2020/11/30 1,180 1,242 1,180 1,197 3,300
2020/11/27 1,220 1,235 1,166 1,181 10,000
2020/11/26 1,130 1,130 1,130 1,130 200
2020/11/25 1,145 1,150 1,127 1,127 1,800
2020/11/24 1,139 1,150 1,139 1,142 800
2020/11/20 1,149 1,150 1,146 1,146 700
2020/11/19 1,160 1,160 1,133 1,149 1,900
2020/11/18 1,170 1,170 1,160 1,160 200
2020/11/17 1,179 1,185 1,158 1,158 2,300
2020/11/16 1,187 1,187 1,179 1,180 1,500
2020/11/13 1,207 1,207 1,178 1,207 4,700
2020/11/12 1,191 1,220 1,191 1,207 2,200
2020/11/11 1,197 1,197 1,190 1,190 3,700
2020/11/10 1,210 1,214 1,193 1,193 5,700
2020/11/09 1,219 1,219 1,206 1,207 1,000
2020/11/06 1,224 1,224 1,209 1,219 2,200
2020/11/05 1,234 1,234 1,210 1,224 1,400
2020/11/04 1,217 1,219 1,210 1,219 12,900
2020/11/02 1,215 1,221 1,202 1,206 4,400
2020/10/30 1,280 1,280 1,245 1,245 6,600
2020/10/29 1,315 1,328 1,245 1,280 27,200
2020/10/28 1,370 1,435 1,345 1,435 22,500
2020/10/27 1,298 1,360 1,277 1,360 3,700
2020/10/26 1,370 1,370 1,281 1,298 4,700
2020/10/23 1,271 1,325 1,268 1,310 4,300
2020/10/22 1,272 1,281 1,270 1,271 2,500
2020/10/21 1,264 1,313 1,253 1,272 3,700
2020/10/20 1,261 1,271 1,222 1,260 3,000
2020/10/19 1,330 1,330 1,245 1,281 4,800
2020/10/16 1,346 1,346 1,241 1,243 4,600
2020/10/15 1,333 1,377 1,304 1,341 5,700
2020/10/14 1,312 1,346 1,312 1,333 4,400
2020/10/13 1,381 1,381 1,300 1,312 8,800
2020/10/12 1,292 1,345 1,290 1,321 17,700
2020/10/09 1,220 1,220 1,220 1,220 200
2020/10/08 1,217 1,217 1,215 1,215 1,200
2020/10/07 1,221 1,221 1,208 1,215 500
2020/10/06 1,240 1,240 1,203 1,221 1,600
2020/10/05 1,239 1,240 1,225 1,226 2,300
2020/10/02 1,212 1,222 1,195 1,195 1,600
2020/09/30 1,191 1,194 1,191 1,193 1,700
2020/09/29 1,224 1,224 1,200 1,200 2,600
2020/09/28 1,234 1,255 1,190 1,221 6,100
2020/09/25 1,332 1,359 1,219 1,219 18,600
2020/09/24 1,460 1,540 1,330 1,332 65,000
2020/09/23 1,275 1,340 1,275 1,340 10,100
2020/09/18 1,150 1,215 1,129 1,215 11,900
2020/09/17 1,163 1,177 1,125 1,135 6,600
2020/09/16 1,127 1,144 1,124 1,144 3,200
2020/09/15 1,115 1,115 1,112 1,115 600
2020/09/14 1,122 1,125 1,115 1,125 2,400
2020/09/11 1,124 1,141 1,105 1,109 4,900
2020/09/10 1,113 1,158 1,113 1,121 2,700
2020/09/09 1,105 1,105 1,105 1,105 200
2020/09/08 1,106 1,113 1,098 1,113 1,900
2020/09/07 1,120 1,120 1,119 1,120 400
2020/09/04 1,115 1,142 1,115 1,120 1,100
2020/09/03 1,118 1,149 1,118 1,145 1,000
2020/09/02 1,117 1,117 1,105 1,115 400
2020/09/01 1,113 1,113 1,094 1,109 800
2020/08/31 1,118 1,118 1,109 1,109 400
2020/08/28 1,125 1,125 1,080 1,080 3,100
2020/08/27 1,146 1,146 1,117 1,125 1,800
2020/08/26 1,136 1,150 1,130 1,146 2,500
2020/08/25 1,124 1,160 1,124 1,131 2,700
2020/08/24 1,091 1,145 1,091 1,115 2,700
2020/08/21 1,086 1,086 1,086 1,086 400
2020/08/20 1,064 1,097 1,061 1,086 1,900
2020/08/19 1,067 1,067 1,061 1,064 1,200
2020/08/18 1,090 1,090 1,070 1,090 1,600
2020/08/17 1,100 1,101 1,093 1,093 1,500
2020/08/14 1,078 1,085 1,078 1,079 700
2020/08/13 1,111 1,112 1,083 1,083 3,400
2020/08/12 1,101 1,111 1,065 1,111 3,700
2020/08/11 1,090 1,100 1,061 1,100 6,100
2020/08/07 1,046 1,049 1,026 1,044 5,000
2020/08/06 1,080 1,125 1,063 1,068 2,400
2020/08/05 1,138 1,138 1,074 1,107 6,400
2020/08/04 1,115 1,174 1,065 1,122 10,900
2020/08/03 1,199 1,200 1,101 1,116 7,000
2020/07/31 1,295 1,295 1,150 1,150 7,900
2020/07/30 1,490 1,490 1,270 1,295 42,100
2020/07/29 1,190 1,230 1,190 1,230 14,600
2020/07/28 1,135 1,190 1,135 1,180 5,100
2020/07/27 1,127 1,130 1,097 1,119 5,300
2020/07/22 1,095 1,097 1,061 1,097 2,400
2020/07/21 1,090 1,090 1,090 1,090 100
2020/07/20 1,060 1,060 1,060 1,060 800
2020/07/16 1,123 1,123 1,041 1,072 6,400
2020/07/15 1,052 1,123 1,052 1,123 2,900
2020/07/14 1,050 1,070 1,047 1,052 4,200
2020/07/13 1,068 1,068 1,033 1,033 3,300
2020/07/10 1,110 1,120 1,061 1,068 5,900
2020/07/09 1,069 1,110 1,069 1,110 900
2020/07/08 1,070 1,075 1,061 1,075 700
2020/07/07 1,075 1,120 1,055 1,099 4,700
2020/07/06 1,037 1,069 1,033 1,066 3,600
2020/07/03 1,005 1,005 1,005 1,005 500
2020/07/02 1,005 1,005 1,005 1,005 500
2020/07/01 1,000 1,005 999 999 1,100
2020/06/30 1,000 1,001 989 1,000 1,400
2020/06/29 999 1,000 999 1,000 3,900
2020/06/26 999 999 999 999 100
2020/06/25 1,000 1,000 1,000 1,000 200
2020/06/24 987 1,009 987 1,009 1,300
2020/06/22 987 987 987 987 100
2020/06/19 987 987 987 987 500
2020/06/17 987 987 987 987 100
2020/06/12 985 998 985 998 1,900
2020/06/11 985 985 985 985 1,700
2020/06/10 1,017 1,017 987 995 6,900
2020/06/09 1,021 1,021 1,011 1,011 1,400
2020/06/08 1,023 1,031 1,023 1,030 1,400
2020/06/05 1,017 1,020 1,017 1,020 700
2020/06/04 1,020 1,020 1,017 1,017 200
2020/06/03 1,015 1,015 1,015 1,015 1,000
2020/06/01 1,005 1,005 1,005 1,005 500
2020/05/27 995 996 995 995 1,000
2020/05/25 1,030 1,030 1,030 1,030 200
2020/05/22 999 1,000 999 1,000 400
2020/05/21 1,001 1,001 990 990 2,400
2020/05/20 1,015 1,015 1,007 1,007 500
2020/05/19 1,025 1,025 1,015 1,015 700
2020/05/18 1,050 1,050 1,049 1,049 200
2020/05/15 1,023 1,023 1,023 1,023 700
2020/05/14 1,030 1,030 1,030 1,030 500
2020/05/13 1,039 1,039 1,021 1,021 2,500
2020/05/12 1,024 1,039 1,024 1,039 2,500
2020/05/11 1,003 1,024 1,003 1,024 3,200
2020/05/08 982 1,003 982 1,003 1,400
2020/04/28 969 969 969 969 1,200
2020/04/27 985 985 985 985 200
2020/04/21 925 925 925 925 100
2020/04/16 940 940 940 940 2,600
2020/04/15 927 960 927 960 700
2020/04/14 913 913 913 913 100
2020/04/13 913 914 913 913 3,100
2020/04/10 886 914 886 913 800
2020/04/06 869 869 869 869 200
2020/04/03 859 860 859 859 1,000
2020/03/27 957 957 914 914 1,700
2020/03/25 957 957 957 957 700
2020/03/24 903 935 903 922 2,000
2020/03/23 870 884 870 884 400
2020/03/19 884 884 884 884 100
2020/03/18 830 900 830 900 1,100
2020/03/17 810 820 810 820 1,000
2020/03/16 850 850 835 835 1,100
2020/03/13 860 860 860 860 200
2020/03/12 892 903 892 903 4,100
2020/03/11 875 910 875 890 1,400
2020/03/10 900 900 860 872 2,300
2020/03/09 931 931 900 900 3,200
2020/03/05 940 940 940 940 1,600
2020/03/04 969 969 931 931 3,400
2020/03/03 999 999 999 999 500
2020/03/02 960 970 960 970 1,500
2020/02/28 983 990 968 990 2,400
2020/02/27 1,001 1,001 998 998 1,400
2020/02/26 1,001 1,001 1,001 1,001 100
2020/02/25 977 1,008 977 1,008 2,200
2020/02/21 1,014 1,015 1,007 1,015 700
2020/02/20 1,015 1,016 1,014 1,014 1,200
2020/02/19 1,002 1,008 1,002 1,006 1,000
2020/02/18 1,042 1,042 1,042 1,042 100
2020/02/14 1,037 1,037 1,013 1,013 900
2020/02/13 1,025 1,028 1,025 1,026 1,800
2020/02/12 1,021 1,030 1,021 1,025 2,000
2020/02/10 1,023 1,026 1,021 1,021 2,200
2020/02/07 1,009 1,023 1,009 1,023 300
2020/02/06 1,006 1,006 995 1,003 1,100
2020/02/05 992 995 990 995 1,500
2020/02/04 992 1,001 992 1,000 1,000
2020/02/03 981 1,002 981 1,001 1,200
2020/01/31 998 1,004 998 1,004 900
2020/01/30 1,027 1,027 1,001 1,005 2,400
2020/01/29 1,040 1,041 1,027 1,027 2,100
2020/01/28 1,049 1,049 1,031 1,040 2,200
2020/01/27 1,059 1,059 1,030 1,030 2,800
2020/01/24 1,068 1,073 1,063 1,065 1,100
2020/01/23 1,069 1,069 1,056 1,056 1,400
2020/01/22 1,066 1,070 1,054 1,070 2,600
2020/01/21 1,084 1,149 1,055 1,075 6,500
2020/01/20 1,084 1,161 1,078 1,079 12,200
2020/01/17 1,340 1,380 1,100 1,100 50,200
2020/01/16 1,080 1,364 1,080 1,339 86,900
2020/01/15 1,064 1,064 1,064 1,064 100
2020/01/14 1,051 1,051 1,040 1,050 4,300
2020/01/10 1,035 1,035 1,035 1,035 2,600
2020/01/09 1,017 1,020 1,002 1,020 2,800
2020/01/08 1,016 1,016 1,016 1,016 300
2020/01/07 1,022 1,022 1,014 1,014 700

このページの先頭へ