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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,781 | 1,782 | 1,781 | 1,782 | 300 |
| 2025/07/29 | 1,799 | 1,839 | 1,799 | 1,799 | 300 |
| 2025/07/28 | 1,800 | 1,800 | 1,759 | 1,759 | 500 |
| 2025/07/25 | 1,851 | 1,910 | 1,810 | 1,810 | 8,100 |
| 2025/07/24 | 1,837 | 1,850 | 1,837 | 1,850 | 1,500 |
| 2025/07/23 | 1,828 | 1,837 | 1,828 | 1,837 | 300 |
| 2025/07/22 | 1,812 | 1,812 | 1,812 | 1,812 | 100 |
| 2025/07/18 | 1,847 | 1,847 | 1,812 | 1,812 | 200 |
| 2025/07/15 | 1,812 | 1,812 | 1,812 | 1,812 | 200 |
| 2025/07/14 | 1,830 | 1,830 | 1,830 | 1,830 | 7,800 |
| 2025/07/11 | 1,818 | 1,830 | 1,818 | 1,830 | 800 |
| 2025/07/10 | 1,801 | 1,836 | 1,801 | 1,812 | 1,200 |
| 2025/07/09 | 1,812 | 1,812 | 1,805 | 1,805 | 1,300 |
| 2025/07/08 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2025/07/07 | 1,759 | 1,795 | 1,759 | 1,790 | 600 |
| 2025/07/04 | 1,736 | 1,736 | 1,736 | 1,736 | 100 |
| 2025/07/02 | 1,720 | 1,725 | 1,720 | 1,725 | 500 |
| 2025/07/01 | 1,721 | 1,721 | 1,721 | 1,721 | 500 |
| 2025/06/30 | 1,715 | 1,750 | 1,715 | 1,716 | 500 |
| 2025/06/27 | 1,789 | 1,790 | 1,711 | 1,712 | 14,800 |
| 2025/06/26 | 1,799 | 1,808 | 1,797 | 1,808 | 3,500 |
| 2025/06/25 | 1,805 | 1,815 | 1,800 | 1,810 | 1,800 |
| 2025/06/24 | 1,835 | 1,835 | 1,781 | 1,783 | 1,900 |
| 2025/06/23 | 1,762 | 1,838 | 1,762 | 1,838 | 3,300 |
| 2025/06/20 | 1,739 | 1,739 | 1,739 | 1,739 | 300 |
| 2025/06/19 | 1,778 | 1,778 | 1,702 | 1,752 | 3,200 |
| 2025/06/18 | 1,771 | 1,778 | 1,768 | 1,778 | 300 |
| 2025/06/17 | 1,755 | 1,755 | 1,755 | 1,755 | 300 |
| 2025/06/16 | 1,745 | 1,746 | 1,745 | 1,746 | 2,000 |
| 2025/06/13 | 1,705 | 1,745 | 1,705 | 1,736 | 2,200 |
| 2025/06/12 | 1,685 | 1,706 | 1,685 | 1,700 | 600 |
| 2025/06/11 | 1,675 | 1,680 | 1,675 | 1,680 | 400 |
| 2025/06/10 | 1,702 | 1,702 | 1,662 | 1,672 | 400 |
| 2025/06/09 | 1,665 | 1,680 | 1,662 | 1,662 | 1,500 |
| 2025/06/06 | 1,659 | 1,660 | 1,659 | 1,660 | 200 |
| 2025/06/04 | 1,659 | 1,659 | 1,659 | 1,659 | 100 |
| 2025/06/03 | 1,638 | 1,659 | 1,638 | 1,659 | 400 |
| 2025/06/02 | 1,678 | 1,678 | 1,678 | 1,678 | 200 |
| 2025/05/30 | 1,619 | 1,678 | 1,619 | 1,649 | 1,200 |
| 2025/05/29 | 1,605 | 1,661 | 1,605 | 1,647 | 1,400 |
| 2025/05/28 | 1,650 | 1,650 | 1,586 | 1,637 | 1,100 |
| 2025/05/27 | 1,615 | 1,650 | 1,615 | 1,650 | 5,000 |
| 2025/05/26 | 1,649 | 1,710 | 1,581 | 1,615 | 3,100 |
| 2025/05/23 | 1,600 | 1,640 | 1,600 | 1,640 | 400 |
| 2025/05/22 | 1,573 | 1,573 | 1,573 | 1,573 | 100 |
| 2025/05/21 | 1,590 | 1,590 | 1,573 | 1,589 | 1,500 |
| 2025/05/20 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2025/05/15 | 1,580 | 1,580 | 1,550 | 1,550 | 200 |
| 2025/05/14 | 1,633 | 1,633 | 1,620 | 1,620 | 1,600 |
| 2025/05/13 | 1,622 | 1,624 | 1,622 | 1,624 | 1,300 |
| 2025/05/12 | 1,617 | 1,622 | 1,611 | 1,622 | 600 |
| 2025/05/02 | 1,569 | 1,600 | 1,569 | 1,600 | 400 |
| 2025/05/01 | 1,585 | 1,585 | 1,577 | 1,577 | 400 |
| 2025/04/30 | 1,585 | 1,585 | 1,585 | 1,585 | 100 |
| 2025/04/28 | 1,626 | 1,626 | 1,586 | 1,590 | 4,600 |
| 2025/04/25 | 1,582 | 1,617 | 1,582 | 1,617 | 1,300 |
| 2025/04/24 | 1,573 | 1,573 | 1,573 | 1,573 | 100 |
| 2025/04/23 | 1,613 | 1,613 | 1,573 | 1,573 | 200 |
| 2025/04/22 | 1,573 | 1,573 | 1,573 | 1,573 | 200 |
| 2025/04/21 | 1,577 | 1,593 | 1,553 | 1,584 | 500 |
| 2025/04/16 | 1,617 | 1,617 | 1,617 | 1,617 | 1,700 |
| 2025/04/15 | 1,608 | 1,608 | 1,608 | 1,608 | 1,100 |
| 2025/04/14 | 1,520 | 1,600 | 1,520 | 1,600 | 1,100 |
| 2025/04/11 | 1,490 | 1,490 | 1,490 | 1,490 | 500 |
| 2025/04/08 | 1,540 | 1,540 | 1,482 | 1,492 | 2,000 |
| 2025/04/07 | 1,440 | 1,491 | 1,440 | 1,470 | 1,000 |
| 2025/04/04 | 1,650 | 1,650 | 1,590 | 1,590 | 500 |
| 2025/04/03 | 1,676 | 1,676 | 1,651 | 1,651 | 200 |
| 2025/04/02 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2025/04/01 | 1,659 | 1,659 | 1,659 | 1,659 | 300 |
| 2025/03/28 | 1,708 | 1,708 | 1,673 | 1,673 | 3,200 |
| 2025/03/27 | 1,713 | 1,713 | 1,713 | 1,713 | 500 |
| 2025/03/26 | 1,741 | 1,741 | 1,698 | 1,700 | 1,700 |
| 2025/03/25 | 1,701 | 1,701 | 1,701 | 1,701 | 900 |
| 2025/03/24 | 1,730 | 1,730 | 1,701 | 1,701 | 200 |
| 2025/03/21 | 1,726 | 1,730 | 1,726 | 1,730 | 200 |
| 2025/03/19 | 1,704 | 1,704 | 1,704 | 1,704 | 300 |
| 2025/03/18 | 1,707 | 1,708 | 1,707 | 1,708 | 300 |
| 2025/03/17 | 1,700 | 1,705 | 1,700 | 1,704 | 400 |
| 2025/03/14 | 1,762 | 1,762 | 1,708 | 1,722 | 1,300 |
| 2025/03/13 | 1,747 | 1,764 | 1,747 | 1,764 | 1,600 |
| 2025/03/12 | 1,745 | 1,779 | 1,745 | 1,747 | 600 |
| 2025/03/11 | 1,790 | 1,790 | 1,731 | 1,736 | 800 |
| 2025/03/10 | 1,799 | 1,799 | 1,710 | 1,710 | 600 |
| 2025/03/07 | 1,762 | 1,762 | 1,762 | 1,762 | 900 |
| 2025/03/06 | 1,790 | 1,796 | 1,790 | 1,796 | 200 |
| 2025/03/05 | 1,790 | 1,794 | 1,790 | 1,790 | 600 |
| 2025/03/04 | 1,755 | 1,793 | 1,749 | 1,793 | 300 |
| 2025/03/03 | 1,784 | 1,784 | 1,744 | 1,750 | 600 |
| 2025/02/28 | 1,853 | 1,889 | 1,730 | 1,784 | 5,000 |
| 2025/02/27 | 1,822 | 1,918 | 1,815 | 1,843 | 4,800 |
| 2025/02/26 | 1,812 | 1,812 | 1,812 | 1,812 | 600 |
| 2025/02/25 | 1,801 | 1,805 | 1,801 | 1,802 | 800 |
| 2025/02/21 | 1,807 | 1,807 | 1,801 | 1,801 | 500 |
| 2025/02/19 | 1,803 | 1,803 | 1,803 | 1,803 | 400 |
| 2025/02/17 | 1,852 | 1,852 | 1,834 | 1,834 | 900 |
| 2025/02/14 | 1,882 | 1,882 | 1,867 | 1,868 | 2,000 |
| 2025/02/13 | 1,830 | 1,872 | 1,830 | 1,872 | 1,100 |
| 2025/02/12 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2025/02/10 | 1,830 | 1,830 | 1,830 | 1,830 | 900 |
| 2025/02/07 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2025/02/05 | 1,850 | 1,870 | 1,850 | 1,850 | 400 |
| 2025/02/04 | 1,843 | 1,883 | 1,843 | 1,874 | 300 |
| 2025/02/03 | 1,849 | 1,888 | 1,835 | 1,874 | 800 |
| 2025/01/31 | 1,925 | 1,925 | 1,818 | 1,849 | 4,400 |
| 2025/01/30 | 1,752 | 1,938 | 1,739 | 1,938 | 9,800 |
| 2025/01/27 | 1,790 | 1,790 | 1,749 | 1,749 | 3,100 |
| 2025/01/24 | 1,799 | 1,818 | 1,740 | 1,798 | 2,500 |
| 2025/01/23 | 1,780 | 1,807 | 1,777 | 1,799 | 1,600 |
| 2025/01/20 | 1,705 | 1,710 | 1,694 | 1,694 | 300 |
| 2025/01/17 | 1,668 | 1,669 | 1,666 | 1,666 | 700 |
| 2025/01/16 | 1,647 | 1,669 | 1,647 | 1,669 | 1,300 |
| 2025/01/15 | 1,741 | 1,741 | 1,608 | 1,610 | 2,900 |
| 2025/01/14 | 1,930 | 1,930 | 1,741 | 1,763 | 8,800 |
| 2025/01/10 | 1,905 | 1,945 | 1,872 | 1,935 | 3,200 |
| 2025/01/09 | 1,850 | 1,926 | 1,850 | 1,926 | 2,200 |
| 2025/01/08 | 1,846 | 1,850 | 1,821 | 1,850 | 5,400 |
| 2025/01/07 | 1,835 | 1,845 | 1,835 | 1,845 | 1,300 |
| 2025/01/06 | 1,817 | 1,832 | 1,817 | 1,818 | 2,100 |
| 2024/12/30 | 1,807 | 1,811 | 1,807 | 1,807 | 3,600 |
| 2024/12/27 | 1,748 | 1,798 | 1,748 | 1,798 | 8,500 |
| 2024/12/26 | 1,687 | 1,748 | 1,687 | 1,748 | 3,100 |
| 2024/12/25 | 1,650 | 1,679 | 1,650 | 1,678 | 1,000 |
| 2024/12/24 | 1,650 | 1,682 | 1,650 | 1,650 | 800 |
| 2024/12/23 | 1,605 | 1,666 | 1,605 | 1,650 | 3,000 |
| 2024/12/20 | 1,594 | 1,594 | 1,587 | 1,587 | 300 |
| 2024/12/19 | 1,616 | 1,616 | 1,583 | 1,583 | 400 |
| 2024/12/18 | 1,632 | 1,632 | 1,626 | 1,626 | 2,000 |
| 2024/12/17 | 1,617 | 1,617 | 1,617 | 1,617 | 100 |
| 2024/12/16 | 1,608 | 1,608 | 1,608 | 1,608 | 300 |
| 2024/12/13 | 1,600 | 1,600 | 1,600 | 1,600 | 600 |
| 2024/12/12 | 1,591 | 1,600 | 1,591 | 1,600 | 1,600 |
| 2024/12/11 | 1,575 | 1,575 | 1,575 | 1,575 | 200 |
| 2024/12/09 | 1,575 | 1,575 | 1,575 | 1,575 | 100 |
| 2024/12/06 | 1,577 | 1,577 | 1,537 | 1,575 | 400 |
| 2024/12/05 | 1,587 | 1,587 | 1,537 | 1,537 | 700 |
| 2024/12/03 | 1,587 | 1,587 | 1,587 | 1,587 | 100 |
| 2024/11/29 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2024/11/28 | 1,590 | 1,590 | 1,590 | 1,590 | 1,600 |
| 2024/11/27 | 1,580 | 1,582 | 1,572 | 1,582 | 3,300 |
| 2024/11/26 | 1,560 | 1,572 | 1,560 | 1,572 | 400 |
| 2024/11/25 | 1,548 | 1,549 | 1,548 | 1,549 | 300 |
| 2024/11/22 | 1,548 | 1,548 | 1,548 | 1,548 | 100 |
| 2024/11/21 | 1,533 | 1,535 | 1,533 | 1,535 | 200 |
| 2024/11/20 | 1,519 | 1,520 | 1,516 | 1,516 | 600 |
| 2024/11/19 | 1,517 | 1,519 | 1,517 | 1,519 | 200 |
| 2024/11/18 | 1,527 | 1,527 | 1,527 | 1,527 | 100 |
| 2024/11/15 | 1,502 | 1,542 | 1,502 | 1,542 | 300 |
| 2024/11/14 | 1,510 | 1,510 | 1,492 | 1,492 | 300 |
| 2024/11/13 | 1,528 | 1,539 | 1,505 | 1,505 | 3,600 |
| 2024/11/12 | 1,516 | 1,528 | 1,516 | 1,528 | 300 |
| 2024/11/11 | 1,490 | 1,490 | 1,486 | 1,486 | 200 |
| 2024/11/08 | 1,490 | 1,490 | 1,471 | 1,490 | 500 |
| 2024/11/07 | 1,491 | 1,491 | 1,491 | 1,491 | 100 |
| 2024/11/06 | 1,517 | 1,517 | 1,471 | 1,491 | 1,600 |
| 2024/11/05 | 1,478 | 1,491 | 1,478 | 1,491 | 700 |
| 2024/11/01 | 1,477 | 1,491 | 1,473 | 1,473 | 500 |
| 2024/10/31 | 1,494 | 1,500 | 1,477 | 1,477 | 1,000 |
| 2024/10/30 | 1,516 | 1,516 | 1,484 | 1,494 | 700 |
| 2024/10/29 | 1,519 | 1,519 | 1,490 | 1,517 | 1,900 |
| 2024/10/28 | 1,530 | 1,530 | 1,480 | 1,502 | 7,500 |
| 2024/10/25 | 1,720 | 1,720 | 1,580 | 1,600 | 29,600 |
| 2024/10/24 | 1,474 | 1,751 | 1,447 | 1,751 | 29,500 |
| 2024/10/23 | 1,460 | 1,460 | 1,451 | 1,451 | 200 |
| 2024/10/22 | 1,472 | 1,472 | 1,434 | 1,460 | 1,500 |
| 2024/10/21 | 1,442 | 1,442 | 1,442 | 1,442 | 100 |
| 2024/10/16 | 1,467 | 1,491 | 1,467 | 1,467 | 4,400 |
| 2024/10/15 | 1,440 | 1,459 | 1,440 | 1,459 | 1,700 |
| 2024/10/11 | 1,426 | 1,439 | 1,425 | 1,439 | 900 |
| 2024/10/10 | 1,420 | 1,427 | 1,411 | 1,427 | 700 |
| 2024/10/09 | 1,432 | 1,432 | 1,405 | 1,414 | 1,200 |
| 2024/10/08 | 1,505 | 1,530 | 1,432 | 1,432 | 15,900 |
| 2024/10/07 | 1,480 | 1,504 | 1,480 | 1,490 | 600 |
| 2024/10/03 | 1,488 | 1,491 | 1,484 | 1,491 | 400 |
| 2024/10/02 | 1,488 | 1,488 | 1,488 | 1,488 | 500 |
| 2024/10/01 | 1,511 | 1,519 | 1,511 | 1,514 | 700 |
| 2024/09/27 | 1,550 | 1,550 | 1,539 | 1,539 | 3,600 |
| 2024/09/26 | 1,559 | 1,563 | 1,559 | 1,563 | 500 |
| 2024/09/25 | 1,555 | 1,555 | 1,555 | 1,555 | 1,400 |
| 2024/09/24 | 1,603 | 1,603 | 1,551 | 1,555 | 1,200 |
| 2024/09/20 | 1,610 | 1,610 | 1,610 | 1,610 | 600 |
| 2024/09/19 | 1,602 | 1,604 | 1,602 | 1,604 | 200 |
| 2024/09/18 | 1,610 | 1,610 | 1,609 | 1,609 | 700 |
| 2024/09/17 | 1,601 | 1,601 | 1,601 | 1,601 | 600 |
| 2024/09/13 | 1,590 | 1,593 | 1,590 | 1,593 | 1,600 |
| 2024/09/12 | 1,568 | 1,590 | 1,568 | 1,590 | 400 |
| 2024/09/11 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2024/09/10 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2024/09/09 | 1,537 | 1,537 | 1,537 | 1,537 | 700 |
| 2024/09/06 | 1,555 | 1,556 | 1,555 | 1,556 | 200 |
| 2024/09/04 | 1,554 | 1,554 | 1,554 | 1,554 | 100 |
| 2024/09/03 | 1,553 | 1,580 | 1,552 | 1,579 | 700 |
| 2024/09/02 | 1,590 | 1,590 | 1,553 | 1,553 | 500 |
| 2024/08/30 | 1,580 | 1,605 | 1,580 | 1,605 | 500 |
| 2024/08/29 | 1,570 | 1,580 | 1,537 | 1,580 | 300 |
| 2024/08/27 | 1,608 | 1,611 | 1,592 | 1,592 | 4,800 |
| 2024/08/26 | 1,588 | 1,601 | 1,588 | 1,592 | 500 |
| 2024/08/23 | 1,550 | 1,580 | 1,550 | 1,580 | 300 |
| 2024/08/22 | 1,542 | 1,549 | 1,542 | 1,549 | 200 |
| 2024/08/21 | 1,524 | 1,572 | 1,524 | 1,572 | 400 |