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
2021/12/30 972 973 970 973 500
2021/12/29 962 962 962 962 500
2021/12/28 961 962 961 962 700
2021/12/27 958 961 958 961 900
2021/12/24 969 969 954 958 900
2021/12/23 961 973 939 973 8,500
2021/12/22 961 961 961 961 500
2021/12/21 973 973 973 973 400
2021/12/20 976 980 973 973 700
2021/12/17 976 979 976 979 600
2021/12/16 976 976 976 976 100
2021/12/15 979 980 976 980 2,000
2021/12/14 975 985 975 976 2,400
2021/12/13 990 990 975 975 2,600
2021/12/10 990 990 990 990 4,400
2021/12/09 990 990 990 990 200
2021/12/08 980 985 980 985 1,000
2021/12/07 980 980 975 975 1,000
2021/12/06 976 976 957 957 2,300
2021/12/03 972 972 972 972 100
2021/12/02 985 985 985 985 100
2021/12/01 994 994 985 985 200
2021/11/30 995 995 995 995 100
2021/11/29 988 995 988 995 1,800
2021/11/26 990 990 988 988 200
2021/11/25 993 995 980 980 1,100
2021/11/24 993 993 985 985 600
2021/11/22 962 968 962 968 800
2021/11/19 960 960 960 960 100
2021/11/18 977 977 960 960 1,200
2021/11/17 978 978 970 970 700
2021/11/15 980 980 978 978 200
2021/11/12 978 980 978 980 1,500
2021/11/11 978 978 978 978 1,100
2021/11/10 978 978 978 978 1,800
2021/11/09 977 978 970 978 2,300
2021/11/08 978 980 978 980 700
2021/11/04 976 986 971 971 1,700
2021/11/02 976 976 976 976 500
2021/11/01 984 985 984 985 200
2021/10/28 975 975 975 975 1,000
2021/10/27 986 990 984 990 6,900
2021/10/26 984 984 982 984 300
2021/10/25 988 988 988 988 200
2021/10/21 988 988 988 988 100
2021/10/14 982 982 981 981 700
2021/10/13 989 989 985 985 1,800
2021/10/12 990 990 990 990 1,500
2021/10/11 994 994 990 990 1,500
2021/10/08 1,000 1,000 970 994 4,400
2021/10/06 980 980 980 980 1,000
2021/10/05 987 987 987 987 600
2021/10/04 980 980 971 971 500
2021/10/01 995 995 995 995 100
2021/09/29 1,000 1,010 1,000 1,010 400
2021/09/28 1,011 1,011 1,005 1,005 1,200
2021/09/27 1,014 1,014 1,010 1,011 500
2021/09/24 1,002 1,002 1,002 1,002 300
2021/09/22 992 992 992 992 400
2021/09/21 1,007 1,007 1,007 1,007 300
2021/09/17 1,014 1,014 1,014 1,014 100
2021/09/16 1,024 1,024 1,001 1,014 300
2021/09/15 1,001 1,025 1,001 1,025 300
2021/09/14 1,021 1,021 1,000 1,000 3,200
2021/09/13 1,005 1,021 1,005 1,021 2,300
2021/09/10 990 1,005 990 1,005 300
2021/09/09 975 990 975 990 4,300
2021/09/08 998 1,015 998 1,005 1,500
2021/09/07 997 1,000 997 997 1,100
2021/09/06 998 998 997 997 200
2021/08/27 998 998 998 998 1,200
2021/08/26 982 999 982 999 500
2021/08/25 989 989 989 989 200
2021/08/24 985 985 985 985 300
2021/08/23 993 993 985 985 200
2021/08/19 978 978 978 978 100
2021/08/17 980 980 980 980 100
2021/08/16 975 980 975 980 1,100
2021/08/13 1,002 1,002 987 990 1,000
2021/08/12 1,001 1,009 1,000 1,001 1,500
2021/08/11 1,000 1,000 1,000 1,000 1,400
2021/08/10 989 1,000 989 1,000 1,500
2021/08/06 989 989 989 989 100
2021/08/05 996 996 974 974 700
2021/08/02 993 995 993 995 1,800
2021/07/30 1,000 1,000 1,000 1,000 500
2021/07/29 1,027 1,027 1,010 1,010 400
2021/07/28 1,030 1,030 1,009 1,010 3,100
2021/07/27 1,001 1,010 1,001 1,010 600
2021/07/26 1,016 1,016 1,001 1,001 1,500
2021/07/21 1,005 1,016 1,005 1,016 200
2021/07/20 1,005 1,005 1,005 1,005 100
2021/07/19 1,030 1,030 1,003 1,003 2,100
2021/07/16 1,039 1,039 1,039 1,039 100
2021/07/14 1,040 1,040 1,010 1,021 3,700
2021/07/13 1,023 1,050 1,020 1,049 4,400
2021/07/12 1,008 1,023 1,008 1,023 3,800
2021/07/09 1,011 1,011 998 1,008 1,500
2021/07/08 1,011 1,011 1,011 1,011 100
2021/07/06 1,000 1,008 1,000 1,008 2,200
2021/07/05 1,014 1,014 1,014 1,014 100
2021/07/02 1,001 1,030 1,001 1,002 4,800
2021/07/01 1,001 1,001 1,001 1,001 100
2021/06/30 1,029 1,029 1,029 1,029 100
2021/06/29 1,000 1,029 1,000 1,029 2,600
2021/06/28 1,035 1,048 1,027 1,027 9,900
2021/06/25 1,057 1,057 1,027 1,033 6,500
2021/06/24 1,040 1,041 1,040 1,040 800
2021/06/23 1,060 1,060 1,060 1,060 100
2021/06/22 1,037 1,058 1,037 1,058 500
2021/06/21 1,080 1,080 1,035 1,035 1,400
2021/06/16 1,100 1,100 1,100 1,100 500
2021/06/14 1,110 1,110 1,100 1,100 3,000
2021/06/11 1,110 1,110 1,110 1,110 1,400
2021/06/10 1,115 1,126 1,101 1,102 6,700
2021/06/09 1,113 1,115 1,113 1,113 5,300
2021/06/08 1,121 1,125 1,120 1,120 1,100
2021/06/07 1,120 1,126 1,120 1,121 500
2021/06/04 1,102 1,102 1,102 1,102 1,200
2021/06/03 1,120 1,120 1,120 1,120 100
2021/06/02 1,113 1,120 1,113 1,120 1,700
2021/05/28 1,123 1,123 1,123 1,123 500
2021/05/27 1,123 1,123 1,123 1,123 1,100
2021/05/26 1,125 1,126 1,099 1,123 700
2021/05/25 1,110 1,110 1,100 1,100 400
2021/05/24 1,080 1,080 1,080 1,080 200
2021/05/21 1,102 1,102 1,101 1,101 200
2021/05/20 1,112 1,116 1,112 1,115 1,100
2021/05/19 1,139 1,139 1,138 1,138 1,000
2021/05/18 1,140 1,140 1,140 1,140 100
2021/05/17 1,106 1,110 1,106 1,110 800
2021/05/14 1,124 1,124 1,121 1,121 300
2021/05/13 1,117 1,118 1,105 1,118 1,100
2021/05/12 1,135 1,135 1,122 1,122 1,300
2021/05/11 1,139 1,165 1,139 1,145 2,000
2021/05/10 1,149 1,149 1,139 1,139 1,700
2021/05/07 1,139 1,164 1,139 1,149 800
2021/05/06 1,140 1,140 1,131 1,138 1,300
2021/04/28 1,183 1,183 1,130 1,130 4,900
2021/04/27 1,123 1,123 1,123 1,123 300
2021/04/26 1,129 1,129 1,123 1,123 1,000
2021/04/23 1,123 1,123 1,123 1,123 200
2021/04/22 1,123 1,137 1,123 1,123 400
2021/04/21 1,124 1,125 1,111 1,124 700
2021/04/20 1,132 1,132 1,124 1,124 700
2021/04/19 1,141 1,156 1,097 1,132 3,700
2021/04/16 1,171 1,171 1,171 1,171 100
2021/04/15 1,179 1,179 1,171 1,171 500
2021/04/14 1,163 1,179 1,163 1,179 1,900
2021/04/13 1,160 1,170 1,160 1,161 2,300
2021/04/12 1,134 1,160 1,134 1,160 2,100
2021/04/09 1,126 1,147 1,126 1,134 400
2021/04/08 1,131 1,131 1,131 1,131 100
2021/04/06 1,125 1,132 1,125 1,126 1,600
2021/04/05 1,110 1,148 1,100 1,130 1,000
2021/04/02 1,107 1,140 1,107 1,140 700
2021/04/01 1,137 1,137 1,137 1,137 1,000
2021/03/31 1,130 1,130 1,130 1,130 1,200
2021/03/30 1,137 1,137 1,137 1,137 200
2021/03/29 1,137 1,137 1,122 1,130 1,500
2021/03/26 1,115 1,122 1,109 1,122 1,200
2021/03/25 1,105 1,134 1,105 1,134 800
2021/03/24 1,124 1,125 1,101 1,101 3,700
2021/03/23 1,170 1,170 1,123 1,123 4,900
2021/03/22 1,150 1,170 1,150 1,170 2,000
2021/03/19 1,150 1,150 1,145 1,150 3,400
2021/03/18 1,160 1,160 1,150 1,160 600
2021/03/17 1,179 1,179 1,160 1,160 200
2021/03/16 1,160 1,179 1,160 1,179 400
2021/03/15 1,160 1,179 1,130 1,160 2,400
2021/03/12 1,161 1,162 1,160 1,160 2,900
2021/03/11 1,170 1,170 1,161 1,161 3,200
2021/03/10 1,181 1,181 1,170 1,170 1,700
2021/03/09 1,167 1,190 1,167 1,179 3,400
2021/03/08 1,203 1,203 1,160 1,165 2,300
2021/03/05 1,174 1,176 1,173 1,173 1,100
2021/03/03 1,173 1,173 1,170 1,173 700
2021/03/02 1,229 1,229 1,170 1,200 2,600
2021/03/01 1,211 1,212 1,199 1,199 4,500
2021/02/26 1,220 1,220 1,211 1,211 2,700
2021/02/25 1,240 1,240 1,215 1,237 1,300
2021/02/24 1,250 1,250 1,222 1,222 1,700
2021/02/19 1,275 1,275 1,259 1,259 500
2021/02/18 1,228 1,230 1,222 1,222 1,300
2021/02/17 1,225 1,280 1,225 1,228 400
2021/02/16 1,230 1,248 1,230 1,248 1,700
2021/02/15 1,228 1,230 1,228 1,230 1,000
2021/02/12 1,255 1,257 1,210 1,212 5,000
2021/02/10 1,254 1,255 1,250 1,255 2,600
2021/02/09 1,253 1,257 1,251 1,254 1,800
2021/02/08 1,295 1,295 1,295 1,295 600
2021/02/05 1,280 1,280 1,276 1,280 2,100
2021/02/04 1,299 1,299 1,272 1,283 400
2021/02/03 1,265 1,280 1,265 1,280 800
2021/02/02 1,309 1,309 1,274 1,274 200
2021/02/01 1,286 1,300 1,219 1,230 4,300
2021/01/29 1,312 1,337 1,286 1,307 6,200
2021/01/28 1,282 1,313 1,282 1,282 1,500
2021/01/27 1,282 1,282 1,282 1,282 100
2021/01/26 1,281 1,311 1,271 1,282 1,100
2021/01/25 1,339 1,339 1,279 1,310 2,800
2021/01/22 1,260 1,297 1,260 1,297 300
2021/01/21 1,260 1,260 1,255 1,260 1,700
2021/01/20 1,255 1,265 1,255 1,256 500
2021/01/19 1,261 1,261 1,250 1,252 1,200
2021/01/18 1,300 1,300 1,280 1,280 700
2021/01/15 1,300 1,300 1,275 1,275 1,200
2021/01/14 1,300 1,330 1,281 1,281 11,800
2021/01/13 1,281 1,315 1,279 1,300 3,400
2021/01/12 1,249 1,278 1,249 1,278 5,300
2021/01/08 1,245 1,245 1,239 1,239 400
2021/01/07 1,242 1,243 1,242 1,242 800
2021/01/06 1,246 1,246 1,232 1,232 400
2021/01/05 1,224 1,240 1,224 1,240 500
2021/01/04 1,215 1,235 1,215 1,224 1,000

このページの先頭へ