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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,404 | 1,404 | 1,404 | 1,404 | 100 |
| 2024/04/17 | 1,396 | 1,426 | 1,396 | 1,410 | 1,500 |
| 2024/04/16 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
| 2024/04/15 | 1,410 | 1,456 | 1,396 | 1,409 | 5,200 |
| 2024/04/12 | 1,412 | 1,427 | 1,409 | 1,410 | 500 |
| 2024/04/11 | 1,389 | 1,427 | 1,389 | 1,427 | 800 |
| 2024/04/10 | 1,381 | 1,411 | 1,381 | 1,399 | 1,000 |
| 2024/04/09 | 1,367 | 1,367 | 1,367 | 1,367 | 100 |
| 2024/04/08 | 1,393 | 1,399 | 1,351 | 1,371 | 1,400 |
| 2024/04/05 | 1,405 | 1,430 | 1,395 | 1,395 | 1,400 |
| 2024/04/04 | 1,406 | 1,406 | 1,400 | 1,400 | 200 |
| 2024/04/03 | 1,428 | 1,428 | 1,397 | 1,406 | 1,000 |
| 2024/04/02 | 1,398 | 1,398 | 1,398 | 1,398 | 200 |
| 2024/04/01 | 1,402 | 1,432 | 1,397 | 1,398 | 1,800 |
| 2024/03/29 | 1,414 | 1,455 | 1,397 | 1,421 | 3,200 |
| 2024/03/28 | 1,420 | 1,453 | 1,396 | 1,411 | 1,700 |
| 2024/03/27 | 1,454 | 1,484 | 1,431 | 1,461 | 4,600 |
| 2024/03/26 | 1,446 | 1,496 | 1,434 | 1,454 | 1,500 |
| 2024/03/25 | 1,449 | 1,455 | 1,418 | 1,450 | 2,300 |
| 2024/03/22 | 1,463 | 1,463 | 1,430 | 1,449 | 1,600 |
| 2024/03/21 | 1,482 | 1,482 | 1,416 | 1,431 | 1,800 |
| 2024/03/19 | 1,419 | 1,466 | 1,419 | 1,452 | 1,600 |
| 2024/03/18 | 1,437 | 1,450 | 1,407 | 1,419 | 2,500 |
| 2024/03/15 | 1,420 | 1,497 | 1,420 | 1,497 | 500 |
| 2024/03/14 | 1,429 | 1,447 | 1,390 | 1,390 | 1,800 |
| 2024/03/13 | 1,400 | 1,420 | 1,399 | 1,420 | 6,900 |
| 2024/03/12 | 1,392 | 1,400 | 1,358 | 1,400 | 900 |
| 2024/03/11 | 1,395 | 1,395 | 1,392 | 1,392 | 400 |
| 2024/03/08 | 1,392 | 1,421 | 1,392 | 1,400 | 1,200 |
| 2024/03/07 | 1,400 | 1,429 | 1,389 | 1,395 | 2,800 |
| 2024/03/06 | 1,435 | 1,435 | 1,400 | 1,401 | 4,000 |
| 2024/03/05 | 1,433 | 1,460 | 1,424 | 1,460 | 1,900 |
| 2024/03/04 | 1,472 | 1,472 | 1,438 | 1,448 | 1,800 |
| 2024/03/01 | 1,481 | 1,498 | 1,480 | 1,480 | 800 |
| 2024/02/29 | 1,518 | 1,518 | 1,485 | 1,485 | 1,200 |
| 2024/02/28 | 1,519 | 1,599 | 1,482 | 1,518 | 12,100 |
| 2024/02/27 | 1,515 | 1,520 | 1,515 | 1,520 | 4,100 |
| 2024/02/26 | 1,497 | 1,516 | 1,497 | 1,515 | 1,000 |
| 2024/02/22 | 1,475 | 1,495 | 1,475 | 1,493 | 1,800 |
| 2024/02/21 | 1,497 | 1,497 | 1,497 | 1,497 | 100 |
| 2024/02/20 | 1,519 | 1,519 | 1,519 | 1,519 | 100 |
| 2024/02/19 | 1,469 | 1,519 | 1,469 | 1,519 | 500 |
| 2024/02/16 | 1,513 | 1,525 | 1,485 | 1,496 | 3,000 |
| 2024/02/15 | 1,523 | 1,525 | 1,501 | 1,505 | 1,800 |
| 2024/02/14 | 1,493 | 1,539 | 1,493 | 1,493 | 4,900 |
| 2024/02/13 | 1,465 | 1,498 | 1,465 | 1,485 | 4,800 |
| 2024/02/09 | 1,460 | 1,465 | 1,460 | 1,465 | 900 |
| 2024/02/08 | 1,460 | 1,460 | 1,460 | 1,460 | 600 |
| 2024/02/07 | 1,490 | 1,490 | 1,469 | 1,471 | 300 |
| 2024/02/06 | 1,420 | 1,490 | 1,420 | 1,490 | 5,900 |
| 2024/02/05 | 1,410 | 1,420 | 1,385 | 1,420 | 1,100 |
| 2024/02/02 | 1,379 | 1,416 | 1,379 | 1,416 | 1,500 |
| 2024/02/01 | 1,400 | 1,409 | 1,397 | 1,409 | 700 |
| 2024/01/31 | 1,406 | 1,409 | 1,406 | 1,409 | 400 |
| 2024/01/30 | 1,406 | 1,412 | 1,381 | 1,409 | 1,100 |
| 2024/01/29 | 1,414 | 1,446 | 1,412 | 1,412 | 800 |
| 2024/01/26 | 1,460 | 1,460 | 1,426 | 1,427 | 5,800 |
| 2024/01/25 | 1,429 | 1,515 | 1,403 | 1,460 | 11,700 |
| 2024/01/24 | 1,410 | 1,429 | 1,395 | 1,429 | 3,000 |
| 2024/01/23 | 1,404 | 1,410 | 1,374 | 1,410 | 3,100 |
| 2024/01/22 | 1,388 | 1,414 | 1,388 | 1,404 | 1,100 |
| 2024/01/19 | 1,400 | 1,430 | 1,400 | 1,403 | 2,500 |
| 2024/01/18 | 1,351 | 1,429 | 1,351 | 1,428 | 6,900 |
| 2024/01/17 | 1,421 | 1,421 | 1,362 | 1,378 | 2,800 |
| 2024/01/16 | 1,424 | 1,425 | 1,364 | 1,423 | 11,900 |
| 2024/01/15 | 1,394 | 1,455 | 1,394 | 1,416 | 10,600 |
| 2024/01/12 | 1,328 | 1,425 | 1,328 | 1,394 | 14,300 |
| 2024/01/11 | 1,292 | 1,330 | 1,290 | 1,328 | 3,600 |
| 2024/01/10 | 1,253 | 1,305 | 1,253 | 1,292 | 2,600 |
| 2024/01/09 | 1,235 | 1,295 | 1,230 | 1,242 | 2,800 |
| 2024/01/05 | 1,238 | 1,238 | 1,234 | 1,234 | 400 |
| 2024/01/04 | 1,250 | 1,252 | 1,222 | 1,233 | 900 |
| 2023/12/29 | 1,214 | 1,259 | 1,214 | 1,259 | 1,200 |
| 2023/12/28 | 1,221 | 1,255 | 1,215 | 1,232 | 5,300 |
| 2023/12/27 | 1,264 | 1,325 | 1,234 | 1,240 | 21,400 |
| 2023/12/26 | 1,229 | 1,264 | 1,212 | 1,264 | 3,600 |
| 2023/12/25 | 1,255 | 1,255 | 1,238 | 1,240 | 2,800 |
| 2023/12/22 | 1,230 | 1,268 | 1,220 | 1,255 | 3,800 |
| 2023/12/21 | 1,207 | 1,228 | 1,207 | 1,228 | 400 |
| 2023/12/20 | 1,215 | 1,229 | 1,215 | 1,215 | 500 |
| 2023/12/19 | 1,220 | 1,233 | 1,211 | 1,211 | 500 |
| 2023/12/18 | 1,222 | 1,222 | 1,220 | 1,220 | 200 |
| 2023/12/15 | 1,212 | 1,222 | 1,205 | 1,222 | 400 |
| 2023/12/14 | 1,212 | 1,212 | 1,212 | 1,212 | 300 |
| 2023/12/13 | 1,237 | 1,237 | 1,209 | 1,212 | 4,400 |
| 2023/12/12 | 1,239 | 1,239 | 1,230 | 1,237 | 1,200 |
| 2023/12/11 | 1,220 | 1,239 | 1,220 | 1,239 | 700 |
| 2023/12/08 | 1,210 | 1,218 | 1,205 | 1,205 | 800 |
| 2023/12/07 | 1,200 | 1,206 | 1,200 | 1,201 | 700 |
| 2023/12/06 | 1,195 | 1,205 | 1,195 | 1,205 | 900 |
| 2023/12/05 | 1,189 | 1,189 | 1,189 | 1,189 | 100 |
| 2023/12/04 | 1,188 | 1,208 | 1,188 | 1,189 | 400 |
| 2023/11/30 | 1,188 | 1,207 | 1,188 | 1,207 | 600 |
| 2023/11/29 | 1,200 | 1,200 | 1,187 | 1,187 | 1,100 |
| 2023/11/28 | 1,223 | 1,223 | 1,223 | 1,223 | 4,200 |
| 2023/11/27 | 1,197 | 1,216 | 1,197 | 1,216 | 2,000 |
| 2023/11/24 | 1,210 | 1,210 | 1,196 | 1,196 | 3,100 |
| 2023/11/22 | 1,204 | 1,205 | 1,202 | 1,205 | 400 |
| 2023/11/21 | 1,203 | 1,204 | 1,200 | 1,200 | 400 |
| 2023/11/20 | 1,180 | 1,203 | 1,180 | 1,203 | 1,100 |
| 2023/11/17 | 1,204 | 1,204 | 1,204 | 1,204 | 100 |
| 2023/11/16 | 1,187 | 1,205 | 1,180 | 1,205 | 1,000 |
| 2023/11/15 | 1,206 | 1,206 | 1,176 | 1,198 | 500 |
| 2023/11/14 | 1,211 | 1,211 | 1,206 | 1,206 | 1,100 |
| 2023/11/13 | 1,204 | 1,205 | 1,204 | 1,204 | 3,300 |
| 2023/11/10 | 1,191 | 1,204 | 1,190 | 1,204 | 800 |
| 2023/11/09 | 1,185 | 1,192 | 1,185 | 1,192 | 300 |
| 2023/11/08 | 1,194 | 1,194 | 1,181 | 1,185 | 600 |
| 2023/11/07 | 1,173 | 1,173 | 1,172 | 1,172 | 600 |
| 2023/11/06 | 1,165 | 1,199 | 1,165 | 1,199 | 700 |
| 2023/11/02 | 1,162 | 1,162 | 1,162 | 1,162 | 400 |
| 2023/11/01 | 1,171 | 1,173 | 1,165 | 1,167 | 700 |
| 2023/10/31 | 1,161 | 1,175 | 1,161 | 1,171 | 1,100 |
| 2023/10/30 | 1,170 | 1,170 | 1,157 | 1,159 | 3,800 |
| 2023/10/27 | 1,200 | 1,221 | 1,140 | 1,200 | 8,500 |
| 2023/10/26 | 1,233 | 1,280 | 1,224 | 1,224 | 2,700 |
| 2023/10/25 | 1,217 | 1,227 | 1,211 | 1,226 | 1,000 |
| 2023/10/23 | 1,201 | 1,217 | 1,201 | 1,210 | 500 |
| 2023/10/20 | 1,220 | 1,220 | 1,213 | 1,213 | 1,500 |
| 2023/10/19 | 1,230 | 1,242 | 1,221 | 1,227 | 1,000 |
| 2023/10/18 | 1,230 | 1,242 | 1,230 | 1,242 | 400 |
| 2023/10/17 | 1,250 | 1,252 | 1,229 | 1,229 | 1,300 |
| 2023/10/16 | 1,277 | 1,277 | 1,276 | 1,276 | 1,700 |
| 2023/10/13 | 1,258 | 1,270 | 1,258 | 1,270 | 1,700 |
| 2023/10/12 | 1,240 | 1,258 | 1,240 | 1,258 | 2,100 |
| 2023/10/11 | 1,280 | 1,280 | 1,270 | 1,270 | 300 |
| 2023/10/10 | 1,256 | 1,256 | 1,256 | 1,256 | 100 |
| 2023/10/06 | 1,231 | 1,256 | 1,231 | 1,256 | 1,000 |
| 2023/10/05 | 1,231 | 1,242 | 1,223 | 1,240 | 2,400 |
| 2023/10/04 | 1,206 | 1,299 | 1,180 | 1,291 | 4,300 |
| 2023/10/02 | 1,205 | 1,249 | 1,205 | 1,248 | 2,400 |
| 2023/09/29 | 1,264 | 1,277 | 1,233 | 1,233 | 800 |
| 2023/09/28 | 1,257 | 1,257 | 1,257 | 1,257 | 1,500 |
| 2023/09/27 | 1,252 | 1,262 | 1,252 | 1,262 | 1,800 |
| 2023/09/26 | 1,248 | 1,252 | 1,246 | 1,252 | 2,100 |
| 2023/09/25 | 1,237 | 1,241 | 1,237 | 1,241 | 200 |
| 2023/09/22 | 1,234 | 1,240 | 1,234 | 1,235 | 600 |
| 2023/09/21 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
| 2023/09/20 | 1,240 | 1,240 | 1,221 | 1,221 | 200 |
| 2023/09/19 | 1,243 | 1,243 | 1,243 | 1,243 | 100 |
| 2023/09/15 | 1,230 | 1,235 | 1,230 | 1,235 | 700 |
| 2023/09/14 | 1,253 | 1,253 | 1,250 | 1,250 | 3,200 |
| 2023/09/13 | 1,222 | 1,249 | 1,221 | 1,249 | 1,900 |
| 2023/09/12 | 1,222 | 1,230 | 1,221 | 1,221 | 1,100 |
| 2023/09/11 | 1,256 | 1,256 | 1,201 | 1,222 | 3,100 |
| 2023/09/08 | 1,239 | 1,254 | 1,239 | 1,251 | 500 |
| 2023/09/06 | 1,230 | 1,238 | 1,224 | 1,235 | 1,800 |
| 2023/09/05 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
| 2023/09/04 | 1,237 | 1,237 | 1,237 | 1,237 | 200 |
| 2023/08/31 | 1,237 | 1,237 | 1,237 | 1,237 | 400 |
| 2023/08/30 | 1,254 | 1,255 | 1,254 | 1,255 | 300 |
| 2023/08/29 | 1,284 | 1,284 | 1,258 | 1,258 | 500 |
| 2023/08/28 | 1,266 | 1,277 | 1,266 | 1,277 | 4,100 |
| 2023/08/25 | 1,214 | 1,259 | 1,214 | 1,259 | 5,500 |
| 2023/08/24 | 1,205 | 1,217 | 1,205 | 1,214 | 1,400 |
| 2023/08/23 | 1,199 | 1,214 | 1,199 | 1,214 | 700 |
| 2023/08/22 | 1,198 | 1,198 | 1,198 | 1,198 | 100 |
| 2023/08/21 | 1,192 | 1,195 | 1,192 | 1,193 | 400 |
| 2023/08/18 | 1,189 | 1,189 | 1,186 | 1,186 | 200 |
| 2023/08/15 | 1,206 | 1,213 | 1,200 | 1,200 | 1,900 |
| 2023/08/14 | 1,192 | 1,206 | 1,192 | 1,206 | 2,700 |
| 2023/08/10 | 1,186 | 1,192 | 1,186 | 1,192 | 300 |
| 2023/08/09 | 1,189 | 1,192 | 1,185 | 1,190 | 1,600 |
| 2023/08/08 | 1,194 | 1,202 | 1,194 | 1,194 | 700 |
| 2023/08/07 | 1,201 | 1,201 | 1,180 | 1,200 | 1,800 |
| 2023/08/04 | 1,217 | 1,223 | 1,212 | 1,223 | 600 |
| 2023/08/03 | 1,220 | 1,229 | 1,215 | 1,216 | 2,000 |
| 2023/08/02 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2023/08/01 | 1,219 | 1,232 | 1,219 | 1,222 | 2,100 |
| 2023/07/31 | 1,263 | 1,263 | 1,239 | 1,249 | 700 |
| 2023/07/28 | 1,252 | 1,264 | 1,250 | 1,264 | 1,800 |
| 2023/07/27 | 1,306 | 1,307 | 1,278 | 1,282 | 5,100 |
| 2023/07/26 | 1,300 | 1,336 | 1,300 | 1,336 | 2,900 |
| 2023/07/25 | 1,317 | 1,317 | 1,317 | 1,317 | 1,100 |
| 2023/07/24 | 1,293 | 1,318 | 1,292 | 1,318 | 2,300 |
| 2023/07/21 | 1,301 | 1,301 | 1,301 | 1,301 | 200 |
| 2023/07/20 | 1,304 | 1,304 | 1,304 | 1,304 | 1,400 |
| 2023/07/19 | 1,324 | 1,324 | 1,324 | 1,324 | 200 |
| 2023/07/18 | 1,288 | 1,310 | 1,288 | 1,300 | 2,400 |
| 2023/07/14 | 1,301 | 1,301 | 1,295 | 1,295 | 700 |
| 2023/07/13 | 1,315 | 1,315 | 1,304 | 1,304 | 10,100 |
| 2023/07/12 | 1,308 | 1,327 | 1,308 | 1,327 | 900 |
| 2023/07/11 | 1,310 | 1,310 | 1,303 | 1,310 | 1,400 |
| 2023/07/10 | 1,292 | 1,310 | 1,292 | 1,310 | 400 |
| 2023/07/07 | 1,321 | 1,321 | 1,272 | 1,286 | 5,800 |
| 2023/07/05 | 1,316 | 1,326 | 1,316 | 1,326 | 1,400 |
| 2023/07/04 | 1,339 | 1,342 | 1,339 | 1,342 | 200 |
| 2023/07/03 | 1,338 | 1,338 | 1,338 | 1,338 | 200 |
| 2023/06/30 | 1,309 | 1,338 | 1,309 | 1,338 | 1,900 |
| 2023/06/29 | 1,339 | 1,339 | 1,339 | 1,339 | 100 |
| 2023/06/28 | 1,340 | 1,343 | 1,340 | 1,343 | 3,600 |
| 2023/06/27 | 1,312 | 1,333 | 1,312 | 1,333 | 10,600 |
| 2023/06/26 | 1,317 | 1,317 | 1,300 | 1,312 | 3,600 |
| 2023/06/23 | 1,300 | 1,310 | 1,300 | 1,310 | 1,600 |
| 2023/06/21 | 1,296 | 1,296 | 1,296 | 1,296 | 1,100 |
| 2023/06/20 | 1,314 | 1,314 | 1,300 | 1,300 | 2,600 |
| 2023/06/19 | 1,304 | 1,315 | 1,304 | 1,315 | 200 |
| 2023/06/16 | 1,318 | 1,318 | 1,317 | 1,317 | 200 |
| 2023/06/15 | 1,309 | 1,309 | 1,309 | 1,309 | 100 |
| 2023/06/13 | 1,310 | 1,310 | 1,297 | 1,297 | 3,900 |