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
2023/12/28 981 981 981 981 200
2023/12/27 988 989 981 981 2,000
2023/12/25 988 988 988 988 200
2023/12/22 983 983 983 983 200
2023/12/21 985 985 982 983 2,700
2023/12/20 985 1,000 985 985 1,200
2023/12/19 989 989 978 985 1,000
2023/12/18 979 988 979 981 900
2023/12/15 990 990 990 990 800
2023/12/13 999 999 990 990 1,600
2023/12/12 1,000 1,000 998 999 1,800
2023/12/11 1,001 1,001 991 1,000 7,100
2023/12/08 992 992 991 991 800
2023/12/07 1,000 1,000 992 992 200
2023/12/06 1,000 1,021 980 1,000 12,000
2023/12/05 1,000 1,000 1,000 1,000 300
2023/12/04 991 1,000 991 1,000 1,400
2023/11/30 995 995 995 995 200
2023/11/27 995 995 995 995 200
2023/11/24 991 991 991 991 600
2023/11/22 995 995 995 995 100
2023/11/21 1,000 1,000 995 995 200
2023/11/20 995 1,000 995 1,000 300
2023/11/17 995 995 995 995 2,100
2023/11/16 995 995 995 995 500
2023/11/14 1,008 1,008 995 995 1,500
2023/11/13 1,008 1,008 1,008 1,008 1,000
2023/11/10 1,000 1,010 1,000 1,010 1,200
2023/11/07 992 1,000 992 1,000 300
2023/11/06 992 992 992 992 200
2023/11/02 992 992 991 992 1,000
2023/10/31 993 993 992 992 200
2023/10/30 995 995 995 995 200
2023/10/27 1,004 1,004 995 995 2,400
2023/10/26 995 1,004 980 1,004 2,500
2023/10/25 1,011 1,011 1,006 1,006 200
2023/10/24 1,004 1,012 1,004 1,012 200
2023/10/19 1,020 1,020 1,020 1,020 500
2023/10/18 1,000 1,000 1,000 1,000 400
2023/10/17 1,000 1,000 1,000 1,000 500
2023/10/16 1,001 1,001 1,000 1,000 1,200
2023/10/13 1,000 1,000 1,000 1,000 200
2023/10/12 1,007 1,007 1,007 1,007 1,100
2023/10/11 1,007 1,007 1,007 1,007 1,200
2023/10/10 1,000 1,008 1,000 1,008 1,600
2023/10/06 999 999 999 999 200
2023/10/05 996 996 996 996 500
2023/10/04 1,009 1,010 1,009 1,010 300
2023/10/03 1,011 1,012 1,011 1,012 300
2023/10/02 1,005 1,005 1,005 1,005 500
2023/09/27 1,004 1,005 1,002 1,003 1,200
2023/09/26 1,002 1,002 1,002 1,002 100
2023/09/25 1,008 1,008 1,008 1,008 200
2023/09/22 1,002 1,005 996 1,005 700
2023/09/14 1,005 1,005 1,005 1,005 400
2023/09/13 1,020 1,020 1,020 1,020 1,100
2023/09/12 1,008 1,022 1,000 1,022 2,200
2023/09/11 998 1,008 998 1,008 1,500
2023/09/08 998 998 998 998 500
2023/09/07 996 997 996 997 700
2023/09/06 1,003 1,003 995 996 3,500
2023/09/05 1,008 1,008 1,007 1,007 1,800
2023/09/04 1,008 1,008 1,008 1,008 500
2023/09/01 1,006 1,008 1,006 1,008 500
2023/08/31 1,008 1,008 1,008 1,008 100
2023/08/30 1,013 1,013 1,010 1,010 1,500
2023/08/29 1,013 1,013 1,013 1,013 100
2023/08/28 1,007 1,008 1,007 1,008 700
2023/08/25 1,011 1,011 1,006 1,006 200
2023/08/24 1,011 1,011 1,011 1,011 400
2023/08/23 1,008 1,010 1,008 1,010 500
2023/08/22 1,006 1,006 1,006 1,006 200
2023/08/21 1,006 1,006 1,006 1,006 500
2023/08/18 1,007 1,007 1,007 1,007 200
2023/08/17 1,007 1,008 1,007 1,007 700
2023/08/16 1,007 1,007 1,007 1,007 500
2023/08/15 1,027 1,027 1,006 1,007 2,400
2023/08/14 1,016 1,027 1,016 1,027 1,500
2023/08/10 1,010 1,025 1,010 1,016 1,400
2023/08/09 1,036 1,036 1,010 1,010 800
2023/08/08 1,036 1,036 1,036 1,036 100
2023/08/02 1,004 1,041 1,004 1,036 600
2023/08/01 1,004 1,005 1,001 1,001 800
2023/07/31 1,003 1,004 1,003 1,004 200
2023/07/28 1,015 1,015 1,009 1,009 800
2023/07/27 1,006 1,027 1,006 1,025 5,200
2023/07/26 1,022 1,064 1,022 1,064 3,300
2023/07/25 1,021 1,021 1,016 1,016 700
2023/07/24 1,010 1,015 1,010 1,015 600
2023/07/21 1,010 1,010 1,010 1,010 100
2023/07/20 1,003 1,010 1,003 1,005 700
2023/07/19 1,015 1,015 1,000 1,001 1,000
2023/07/18 1,013 1,016 1,013 1,015 500
2023/07/14 1,013 1,013 1,013 1,013 200
2023/07/13 1,013 1,013 1,013 1,013 200
2023/07/12 1,013 1,025 1,013 1,025 2,500
2023/07/11 1,031 1,031 1,011 1,011 2,100
2023/07/10 1,025 1,031 1,025 1,031 2,500
2023/07/07 1,010 1,016 1,010 1,016 1,100
2023/07/06 1,040 1,040 1,040 1,040 100
2023/07/05 1,044 1,044 1,025 1,025 600
2023/07/04 1,015 1,030 1,015 1,020 1,400
2023/06/29 1,017 1,017 1,016 1,016 3,100
2023/06/28 1,016 1,016 1,016 1,016 200
2023/06/27 1,010 1,010 1,010 1,010 700
2023/06/26 1,009 1,009 1,009 1,009 400
2023/06/23 1,010 1,010 1,010 1,010 100
2023/06/22 1,002 1,010 1,000 1,010 1,500
2023/06/21 1,002 1,002 1,002 1,002 1,400
2023/06/20 1,001 1,002 1,001 1,002 800
2023/06/19 1,001 1,001 1,001 1,001 400
2023/06/16 1,001 1,001 1,000 1,001 1,100
2023/06/15 1,001 1,001 1,001 1,001 400
2023/06/14 1,025 1,025 1,001 1,001 1,200
2023/06/13 1,021 1,036 1,021 1,036 1,400
2023/06/12 1,037 1,050 1,020 1,021 6,100
2023/06/09 1,036 1,037 1,036 1,037 400
2023/06/07 1,030 1,030 1,030 1,030 300
2023/06/05 1,059 1,059 1,021 1,021 1,200
2023/06/02 1,028 1,029 1,028 1,029 300
2023/06/01 1,015 1,043 1,015 1,020 1,200
2023/05/31 1,015 1,015 1,015 1,015 200
2023/05/30 1,015 1,018 1,015 1,015 500
2023/05/29 1,043 1,043 1,015 1,015 2,200
2023/05/25 1,043 1,043 1,043 1,043 100
2023/05/24 1,013 1,013 1,013 1,013 100
2023/05/23 1,013 1,013 1,013 1,013 300
2023/05/22 1,012 1,013 1,012 1,013 900
2023/05/17 1,016 1,050 1,016 1,050 2,500
2023/05/16 1,014 1,020 1,014 1,020 300
2023/05/15 1,011 1,011 1,011 1,011 400
2023/05/12 1,025 1,037 1,008 1,008 2,100
2023/05/11 1,035 1,035 1,025 1,025 1,200
2023/05/10 1,025 1,035 1,025 1,035 1,300
2023/05/09 1,020 1,020 1,020 1,020 100
2023/05/08 1,030 1,031 1,030 1,031 400
2023/05/02 1,025 1,025 1,025 1,025 200
2023/05/01 1,020 1,020 1,020 1,020 500
2023/04/27 1,020 1,020 1,020 1,020 400
2023/04/26 1,020 1,020 1,020 1,020 100
2023/04/25 1,020 1,020 1,020 1,020 300
2023/04/24 1,026 1,026 970 1,006 1,500
2023/04/21 1,026 1,026 1,026 1,026 200
2023/04/20 1,040 1,044 1,026 1,026 800
2023/04/19 1,043 1,043 1,043 1,043 200
2023/04/18 1,043 1,043 1,043 1,043 200
2023/04/14 1,043 1,043 1,043 1,043 100
2023/04/13 1,066 1,066 1,066 1,066 1,300
2023/04/12 1,033 1,057 1,033 1,051 1,200
2023/04/11 1,077 1,077 1,033 1,033 2,700
2023/04/10 1,039 1,077 1,039 1,077 400
2023/04/06 1,025 1,025 1,024 1,024 400
2023/04/05 1,024 1,024 1,024 1,024 300
2023/03/30 1,028 1,028 1,024 1,028 600
2023/03/29 1,040 1,042 1,040 1,042 200
2023/03/28 1,030 1,030 1,030 1,030 1,600
2023/03/27 1,030 1,030 1,030 1,030 200
2023/03/23 1,014 1,014 1,014 1,014 300
2023/03/16 1,035 1,035 1,000 1,030 2,300
2023/03/14 1,030 1,035 1,030 1,035 2,200
2023/03/13 1,033 1,033 1,019 1,020 1,800
2023/03/10 1,028 1,033 1,028 1,033 1,200
2023/03/09 1,024 1,033 1,024 1,033 300
2023/03/08 1,033 1,033 1,017 1,017 300
2023/03/07 1,010 1,033 1,010 1,033 1,100
2023/03/06 1,020 1,020 1,020 1,020 200
2023/03/03 1,020 1,020 1,020 1,020 200
2023/03/02 1,033 1,033 1,020 1,020 200
2023/03/01 1,035 1,035 1,035 1,035 100
2023/02/28 1,035 1,035 1,035 1,035 1,300
2023/02/27 1,035 1,035 1,035 1,035 200
2023/02/24 1,015 1,015 1,005 1,005 1,100
2023/02/22 1,006 1,007 1,006 1,007 400
2023/02/21 1,006 1,006 1,006 1,006 200
2023/02/20 1,011 1,011 1,006 1,006 700
2023/02/17 1,011 1,011 1,011 1,011 400
2023/02/16 1,008 1,023 1,008 1,011 400
2023/02/15 1,023 1,023 1,005 1,005 1,100
2023/02/14 1,023 1,023 1,023 1,023 1,100
2023/02/13 1,025 1,025 1,025 1,025 1,100
2023/02/10 1,013 1,028 1,013 1,028 1,900
2023/02/09 1,012 1,013 1,012 1,013 300
2023/02/08 1,012 1,012 1,012 1,012 500
2023/02/07 1,017 1,017 1,012 1,012 300
2023/02/06 1,017 1,017 1,017 1,017 200
2023/02/03 1,019 1,019 1,017 1,017 600
2023/02/02 1,024 1,024 1,015 1,019 1,100
2023/01/31 1,053 1,053 1,053 1,053 100
2023/01/30 1,042 1,080 1,020 1,053 2,100
2023/01/27 1,021 1,042 1,021 1,042 400
2023/01/26 1,060 1,060 1,007 1,021 1,300
2023/01/25 1,060 1,060 1,060 1,060 300
2023/01/23 1,073 1,073 1,056 1,060 700
2023/01/17 1,030 1,030 1,030 1,030 100
2023/01/16 1,077 1,077 1,029 1,038 300
2023/01/13 1,063 1,078 1,063 1,078 2,200
2023/01/12 1,048 1,063 1,048 1,063 2,200
2023/01/11 1,030 1,048 1,030 1,048 2,900
2023/01/10 1,030 1,031 1,030 1,030 3,000
2023/01/06 1,020 1,030 1,020 1,030 200
2023/01/05 982 1,000 982 1,000 1,100
2023/01/04 1,000 1,000 1,000 1,000 500

このページの先頭へ