大丸エナウィン(9818)の株価時系列情報
大丸エナウィン(9818)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 |
|---|---|---|---|---|---|
| 2026/07/21 | 1,526 | 1,539 | 1,459 | 1,459 | 3,900 |
| 2026/07/17 | 1,532 | 1,532 | 1,518 | 1,531 | 400 |
| 2026/07/15 | 1,510 | 1,520 | 1,510 | 1,520 | 700 |
| 2026/07/14 | 1,518 | 1,518 | 1,518 | 1,518 | 200 |
| 2026/07/13 | 1,519 | 1,519 | 1,506 | 1,518 | 10,100 |
| 2026/07/10 | 1,520 | 1,520 | 1,501 | 1,519 | 4,100 |
| 2026/07/09 | 1,504 | 1,515 | 1,500 | 1,500 | 7,800 |
| 2026/07/08 | 1,526 | 1,553 | 1,522 | 1,522 | 2,700 |
| 2026/07/07 | 1,527 | 1,528 | 1,526 | 1,526 | 1,300 |
| 2026/07/06 | 1,535 | 1,540 | 1,531 | 1,536 | 4,100 |
| 2026/07/03 | 1,531 | 1,547 | 1,523 | 1,547 | 1,700 |
| 2026/07/02 | 1,539 | 1,545 | 1,539 | 1,540 | 1,500 |
| 2026/07/01 | 1,547 | 1,547 | 1,540 | 1,540 | 1,500 |
| 2026/06/30 | 1,546 | 1,584 | 1,545 | 1,551 | 1,900 |
| 2026/06/29 | 1,560 | 1,560 | 1,545 | 1,546 | 1,400 |
| 2026/06/26 | 1,595 | 1,595 | 1,563 | 1,563 | 15,100 |
| 2026/06/25 | 1,562 | 1,599 | 1,559 | 1,595 | 3,900 |
| 2026/06/24 | 1,539 | 1,559 | 1,539 | 1,559 | 1,500 |
| 2026/06/23 | 1,586 | 1,586 | 1,560 | 1,560 | 1,800 |
| 2026/06/22 | 1,603 | 1,603 | 1,592 | 1,592 | 1,900 |
| 2026/06/19 | 1,595 | 1,600 | 1,595 | 1,596 | 700 |
| 2026/06/18 | 1,602 | 1,602 | 1,591 | 1,591 | 2,900 |
| 2026/06/17 | 1,616 | 1,616 | 1,602 | 1,602 | 2,400 |
| 2026/06/16 | 1,640 | 1,640 | 1,627 | 1,627 | 3,100 |
| 2026/06/15 | 1,670 | 1,670 | 1,640 | 1,640 | 4,400 |
| 2026/06/12 | 1,666 | 1,690 | 1,641 | 1,690 | 2,200 |
| 2026/06/11 | 1,684 | 1,685 | 1,664 | 1,664 | 1,300 |
| 2026/06/10 | 1,720 | 1,721 | 1,684 | 1,684 | 2,000 |
| 2026/06/09 | 1,723 | 1,727 | 1,720 | 1,720 | 2,200 |
| 2026/06/08 | 1,724 | 1,728 | 1,722 | 1,722 | 1,600 |
| 2026/06/05 | 1,754 | 1,754 | 1,752 | 1,752 | 800 |
| 2026/06/04 | 1,750 | 1,759 | 1,750 | 1,755 | 900 |
| 2026/06/03 | 1,753 | 1,761 | 1,753 | 1,761 | 200 |
| 2026/06/02 | 1,810 | 1,810 | 1,728 | 1,751 | 1,200 |
| 2026/06/01 | 1,850 | 1,850 | 1,850 | 1,850 | 300 |
| 2026/05/29 | 1,851 | 1,851 | 1,811 | 1,812 | 1,200 |
| 2026/05/28 | 1,890 | 1,890 | 1,812 | 1,812 | 4,900 |
| 2026/05/27 | 1,868 | 1,899 | 1,868 | 1,883 | 1,500 |
| 2026/05/26 | 1,840 | 1,841 | 1,838 | 1,838 | 1,200 |
| 2026/05/25 | 1,816 | 1,828 | 1,816 | 1,828 | 400 |
| 2026/05/22 | 1,820 | 1,820 | 1,801 | 1,816 | 400 |
| 2026/05/21 | 1,827 | 1,829 | 1,827 | 1,827 | 400 |
| 2026/05/20 | 1,860 | 1,860 | 1,860 | 1,860 | 400 |
| 2026/05/19 | 1,885 | 1,885 | 1,861 | 1,861 | 800 |
| 2026/05/18 | 1,882 | 1,882 | 1,881 | 1,881 | 200 |
| 2026/05/15 | 1,925 | 1,925 | 1,882 | 1,882 | 400 |
| 2026/05/14 | 1,925 | 1,925 | 1,925 | 1,925 | 1,900 |
| 2026/05/13 | 1,906 | 1,925 | 1,906 | 1,915 | 1,500 |
| 2026/05/12 | 1,900 | 1,918 | 1,900 | 1,906 | 600 |
| 2026/05/11 | 1,899 | 1,900 | 1,873 | 1,900 | 300 |
| 2026/05/07 | 1,840 | 1,879 | 1,840 | 1,859 | 1,000 |
| 2026/05/01 | 1,881 | 1,881 | 1,880 | 1,880 | 200 |
| 2026/04/30 | 1,881 | 1,881 | 1,881 | 1,881 | 100 |
| 2026/04/28 | 1,899 | 1,900 | 1,883 | 1,900 | 600 |
| 2026/04/27 | 1,920 | 1,920 | 1,918 | 1,918 | 3,700 |
| 2026/04/24 | 1,867 | 1,920 | 1,867 | 1,920 | 400 |
| 2026/04/23 | 1,867 | 1,867 | 1,867 | 1,867 | 100 |
| 2026/04/22 | 1,865 | 1,865 | 1,825 | 1,825 | 300 |
| 2026/04/17 | 1,755 | 1,785 | 1,755 | 1,785 | 200 |
| 2026/04/16 | 1,762 | 1,812 | 1,762 | 1,775 | 3,600 |
| 2026/04/15 | 1,869 | 1,869 | 1,802 | 1,802 | 800 |
| 2026/04/14 | 1,859 | 1,859 | 1,859 | 1,859 | 1,400 |
| 2026/04/13 | 1,820 | 1,849 | 1,820 | 1,849 | 500 |
| 2026/04/09 | 1,821 | 1,821 | 1,820 | 1,820 | 300 |
| 2026/04/08 | 1,821 | 1,821 | 1,821 | 1,821 | 200 |
| 2026/04/07 | 1,821 | 1,821 | 1,821 | 1,821 | 100 |
| 2026/04/06 | 1,863 | 1,863 | 1,845 | 1,845 | 1,200 |
| 2026/04/02 | 1,863 | 1,863 | 1,863 | 1,863 | 200 |
| 2026/04/01 | 1,900 | 1,900 | 1,861 | 1,861 | 200 |
| 2026/03/31 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2026/03/30 | 1,923 | 1,923 | 1,882 | 1,900 | 3,000 |
| 2026/03/27 | 1,880 | 1,928 | 1,880 | 1,928 | 2,300 |
| 2026/03/26 | 1,858 | 1,879 | 1,858 | 1,879 | 900 |
| 2026/03/25 | 1,846 | 1,848 | 1,846 | 1,848 | 300 |
| 2026/03/23 | 1,852 | 1,852 | 1,832 | 1,832 | 300 |
| 2026/03/19 | 1,849 | 1,892 | 1,828 | 1,892 | 400 |
| 2026/03/18 | 1,825 | 1,859 | 1,825 | 1,859 | 300 |
| 2026/03/17 | 1,890 | 1,930 | 1,862 | 1,862 | 1,000 |
| 2026/03/16 | 1,870 | 1,880 | 1,870 | 1,880 | 1,200 |
| 2026/03/13 | 1,832 | 1,860 | 1,832 | 1,860 | 1,400 |
| 2026/03/12 | 1,832 | 1,832 | 1,832 | 1,832 | 200 |
| 2026/03/11 | 1,825 | 1,825 | 1,825 | 1,825 | 100 |
| 2026/03/10 | 1,821 | 1,825 | 1,821 | 1,825 | 600 |
| 2026/03/09 | 1,827 | 1,827 | 1,803 | 1,803 | 300 |
| 2026/03/06 | 1,826 | 1,827 | 1,826 | 1,827 | 200 |
| 2026/03/05 | 1,826 | 1,826 | 1,826 | 1,826 | 100 |
| 2026/03/04 | 1,822 | 1,822 | 1,822 | 1,822 | 100 |
| 2026/03/03 | 1,854 | 1,854 | 1,821 | 1,821 | 500 |
| 2026/03/02 | 1,863 | 1,876 | 1,849 | 1,874 | 1,000 |
| 2026/02/27 | 1,903 | 1,904 | 1,848 | 1,865 | 7,100 |
| 2026/02/26 | 1,830 | 1,924 | 1,830 | 1,903 | 6,500 |
| 2026/02/25 | 1,810 | 1,820 | 1,810 | 1,820 | 700 |
| 2026/02/24 | 1,793 | 1,805 | 1,793 | 1,805 | 200 |
| 2026/02/20 | 1,775 | 1,775 | 1,775 | 1,775 | 100 |
| 2026/02/19 | 1,802 | 1,802 | 1,778 | 1,778 | 2,200 |
| 2026/02/18 | 1,802 | 1,802 | 1,802 | 1,802 | 100 |
| 2026/02/17 | 1,815 | 1,816 | 1,801 | 1,802 | 1,400 |
| 2026/02/16 | 1,836 | 1,836 | 1,816 | 1,816 | 300 |
| 2026/02/13 | 1,890 | 1,890 | 1,836 | 1,836 | 3,100 |
| 2026/02/12 | 1,885 | 1,890 | 1,885 | 1,890 | 600 |
| 2026/02/10 | 1,848 | 1,892 | 1,848 | 1,881 | 1,900 |
| 2026/02/09 | 1,865 | 1,950 | 1,826 | 1,847 | 5,000 |
| 2026/02/06 | 1,827 | 1,864 | 1,811 | 1,851 | 1,000 |
| 2026/02/05 | 1,809 | 1,847 | 1,809 | 1,847 | 900 |
| 2026/02/04 | 1,840 | 1,840 | 1,808 | 1,809 | 1,800 |
| 2026/02/03 | 1,812 | 1,898 | 1,810 | 1,858 | 1,900 |
| 2026/02/02 | 1,913 | 1,913 | 1,810 | 1,812 | 4,400 |
| 2026/01/30 | 1,937 | 1,976 | 1,914 | 1,914 | 2,900 |
| 2026/01/29 | 1,950 | 2,000 | 1,950 | 1,977 | 1,200 |
| 2026/01/28 | 2,098 | 2,113 | 2,000 | 2,000 | 7,300 |
| 2026/01/27 | 2,104 | 2,111 | 2,061 | 2,087 | 1,800 |
| 2026/01/26 | 2,199 | 2,199 | 2,034 | 2,054 | 6,300 |
| 2026/01/23 | 2,350 | 2,350 | 2,106 | 2,150 | 15,000 |
| 2026/01/22 | 2,517 | 2,547 | 2,180 | 2,400 | 68,200 |
| 2026/01/21 | 1,727 | 2,167 | 1,727 | 2,167 | 70,600 |
| 2026/01/20 | 1,700 | 1,780 | 1,700 | 1,767 | 1,900 |
| 2026/01/19 | 1,760 | 1,760 | 1,707 | 1,709 | 1,700 |
| 2026/01/16 | 1,640 | 1,708 | 1,640 | 1,708 | 1,100 |
| 2026/01/15 | 1,678 | 1,686 | 1,638 | 1,676 | 1,200 |
| 2026/01/14 | 1,764 | 1,817 | 1,718 | 1,718 | 10,200 |
| 2026/01/13 | 1,645 | 1,810 | 1,645 | 1,755 | 7,500 |
| 2026/01/09 | 1,702 | 1,702 | 1,573 | 1,628 | 8,000 |
| 2026/01/08 | 1,736 | 1,736 | 1,701 | 1,705 | 1,400 |
| 2026/01/05 | 1,764 | 1,766 | 1,686 | 1,736 | 5,100 |
| 2025/12/30 | 1,766 | 1,766 | 1,746 | 1,755 | 1,700 |
| 2025/12/29 | 1,734 | 1,755 | 1,734 | 1,737 | 5,700 |
| 2025/12/26 | 1,662 | 1,725 | 1,662 | 1,725 | 6,900 |
| 2025/12/25 | 1,628 | 1,666 | 1,600 | 1,662 | 3,200 |
| 2025/12/24 | 1,617 | 1,628 | 1,606 | 1,628 | 600 |
| 2025/12/23 | 1,639 | 1,639 | 1,607 | 1,623 | 1,300 |
| 2025/12/22 | 1,621 | 1,626 | 1,603 | 1,626 | 1,100 |
| 2025/12/19 | 1,566 | 1,593 | 1,566 | 1,590 | 1,200 |
| 2025/12/18 | 1,555 | 1,556 | 1,555 | 1,556 | 200 |
| 2025/12/16 | 1,610 | 1,610 | 1,543 | 1,543 | 1,200 |
| 2025/12/15 | 1,650 | 1,650 | 1,649 | 1,650 | 2,500 |
| 2025/12/12 | 1,646 | 1,650 | 1,635 | 1,650 | 400 |
| 2025/12/11 | 1,668 | 1,668 | 1,646 | 1,646 | 700 |
| 2025/12/10 | 1,658 | 1,673 | 1,658 | 1,665 | 1,100 |
| 2025/12/09 | 1,618 | 1,680 | 1,606 | 1,673 | 3,900 |
| 2025/12/08 | 1,613 | 1,654 | 1,596 | 1,654 | 4,000 |
| 2025/12/05 | 1,558 | 1,640 | 1,557 | 1,619 | 3,700 |
| 2025/12/04 | 1,511 | 1,558 | 1,511 | 1,558 | 1,200 |
| 2025/12/02 | 1,510 | 1,518 | 1,488 | 1,511 | 400 |
| 2025/12/01 | 1,510 | 1,533 | 1,509 | 1,510 | 1,000 |
| 2025/11/28 | 1,510 | 1,510 | 1,509 | 1,509 | 1,000 |
| 2025/11/27 | 1,488 | 1,509 | 1,488 | 1,506 | 9,800 |
| 2025/11/26 | 1,481 | 1,488 | 1,477 | 1,488 | 2,000 |
| 2025/11/25 | 1,468 | 1,473 | 1,468 | 1,473 | 500 |
| 2025/11/21 | 1,469 | 1,469 | 1,455 | 1,466 | 1,500 |
| 2025/11/20 | 1,455 | 1,469 | 1,439 | 1,465 | 3,600 |
| 2025/11/19 | 1,447 | 1,447 | 1,447 | 1,447 | 400 |
| 2025/11/18 | 1,469 | 1,469 | 1,447 | 1,447 | 700 |
| 2025/11/17 | 1,470 | 1,470 | 1,450 | 1,450 | 1,500 |
| 2025/11/14 | 1,493 | 1,493 | 1,465 | 1,465 | 2,600 |
| 2025/11/13 | 1,473 | 1,495 | 1,473 | 1,495 | 5,300 |
| 2025/11/12 | 1,460 | 1,473 | 1,456 | 1,473 | 500 |
| 2025/11/11 | 1,460 | 1,467 | 1,455 | 1,458 | 1,300 |
| 2025/11/10 | 1,455 | 1,455 | 1,455 | 1,455 | 600 |
| 2025/11/07 | 1,460 | 1,460 | 1,451 | 1,451 | 500 |
| 2025/11/06 | 1,490 | 1,491 | 1,460 | 1,460 | 1,600 |
| 2025/11/05 | 1,488 | 1,488 | 1,487 | 1,487 | 300 |
| 2025/11/04 | 1,481 | 1,482 | 1,481 | 1,481 | 400 |
| 2025/10/31 | 1,490 | 1,490 | 1,480 | 1,480 | 1,600 |
| 2025/10/30 | 1,490 | 1,495 | 1,490 | 1,495 | 300 |
| 2025/10/29 | 1,502 | 1,502 | 1,493 | 1,493 | 900 |
| 2025/10/28 | 1,523 | 1,524 | 1,501 | 1,503 | 4,700 |
| 2025/10/27 | 1,499 | 1,515 | 1,497 | 1,515 | 1,900 |
| 2025/10/24 | 1,521 | 1,522 | 1,495 | 1,496 | 4,400 |
| 2025/10/23 | 1,492 | 1,599 | 1,490 | 1,521 | 16,700 |
| 2025/10/22 | 1,475 | 1,500 | 1,470 | 1,500 | 3,600 |
| 2025/10/21 | 1,480 | 1,480 | 1,470 | 1,470 | 300 |
| 2025/10/20 | 1,480 | 1,487 | 1,480 | 1,480 | 3,200 |
| 2025/10/17 | 1,460 | 1,480 | 1,460 | 1,480 | 2,200 |
| 2025/10/16 | 1,490 | 1,490 | 1,460 | 1,460 | 600 |
| 2025/10/15 | 1,490 | 1,501 | 1,490 | 1,501 | 1,900 |
| 2025/10/14 | 1,503 | 1,503 | 1,503 | 1,503 | 3,200 |
| 2025/10/10 | 1,513 | 1,513 | 1,502 | 1,503 | 1,800 |
| 2025/10/09 | 1,525 | 1,542 | 1,504 | 1,538 | 1,800 |
| 2025/10/08 | 1,525 | 1,525 | 1,522 | 1,525 | 700 |
| 2025/10/07 | 1,541 | 1,550 | 1,526 | 1,527 | 1,200 |
| 2025/10/06 | 1,551 | 1,555 | 1,531 | 1,554 | 2,900 |
| 2025/10/03 | 1,570 | 1,572 | 1,512 | 1,552 | 2,600 |
| 2025/10/02 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2025/10/01 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2025/09/30 | 1,620 | 1,620 | 1,581 | 1,590 | 900 |
| 2025/09/26 | 1,641 | 1,641 | 1,615 | 1,620 | 4,500 |
| 2025/09/25 | 1,624 | 1,641 | 1,624 | 1,641 | 600 |
| 2025/09/24 | 1,611 | 1,611 | 1,610 | 1,610 | 300 |
| 2025/09/22 | 1,626 | 1,626 | 1,611 | 1,621 | 800 |
| 2025/09/19 | 1,636 | 1,636 | 1,633 | 1,633 | 1,000 |
| 2025/09/18 | 1,631 | 1,634 | 1,631 | 1,634 | 200 |
| 2025/09/17 | 1,632 | 1,632 | 1,620 | 1,624 | 700 |
| 2025/09/16 | 1,639 | 1,645 | 1,630 | 1,635 | 9,800 |
| 2025/09/12 | 1,664 | 1,680 | 1,662 | 1,679 | 1,200 |
| 2025/09/11 | 1,662 | 1,662 | 1,658 | 1,659 | 1,300 |
| 2025/09/10 | 1,658 | 1,660 | 1,653 | 1,655 | 500 |
| 2025/09/09 | 1,659 | 1,660 | 1,653 | 1,653 | 1,400 |
| 2025/09/08 | 1,659 | 1,660 | 1,657 | 1,658 | 1,000 |
| 2025/09/05 | 1,653 | 1,668 | 1,645 | 1,651 | 1,300 |
| 2025/09/04 | 1,653 | 1,653 | 1,653 | 1,653 | 300 |