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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,700 | 1,700 | 1,607 | 1,659 | 7,000 |
| 2024/07/25 | 1,651 | 1,693 | 1,617 | 1,692 | 17,100 |
| 2024/07/24 | 1,616 | 1,616 | 1,616 | 1,616 | 100 |
| 2024/07/23 | 1,652 | 1,653 | 1,652 | 1,653 | 400 |
| 2024/07/22 | 1,620 | 1,657 | 1,620 | 1,657 | 200 |
| 2024/07/19 | 1,645 | 1,657 | 1,634 | 1,657 | 300 |
| 2024/07/18 | 1,635 | 1,650 | 1,635 | 1,650 | 200 |
| 2024/07/17 | 1,660 | 1,660 | 1,620 | 1,637 | 1,500 |
| 2024/07/16 | 1,693 | 1,693 | 1,676 | 1,686 | 9,100 |
| 2024/07/12 | 1,682 | 1,693 | 1,682 | 1,693 | 1,000 |
| 2024/07/11 | 1,692 | 1,692 | 1,682 | 1,682 | 800 |
| 2024/07/10 | 1,637 | 1,691 | 1,637 | 1,689 | 2,100 |
| 2024/07/09 | 1,630 | 1,652 | 1,630 | 1,646 | 600 |
| 2024/07/08 | 1,614 | 1,616 | 1,614 | 1,616 | 300 |
| 2024/07/05 | 1,600 | 1,611 | 1,600 | 1,611 | 200 |
| 2024/07/04 | 1,597 | 1,597 | 1,594 | 1,595 | 900 |
| 2024/07/03 | 1,562 | 1,562 | 1,557 | 1,557 | 800 |
| 2024/07/02 | 1,561 | 1,561 | 1,561 | 1,561 | 300 |
| 2024/07/01 | 1,555 | 1,582 | 1,555 | 1,582 | 200 |
| 2024/06/28 | 1,628 | 1,628 | 1,550 | 1,583 | 2,000 |
| 2024/06/27 | 1,669 | 1,669 | 1,619 | 1,628 | 12,200 |
| 2024/06/26 | 1,611 | 1,677 | 1,611 | 1,677 | 3,700 |
| 2024/06/25 | 1,605 | 1,618 | 1,605 | 1,611 | 2,500 |
| 2024/06/24 | 1,598 | 1,610 | 1,595 | 1,605 | 1,800 |
| 2024/06/21 | 1,576 | 1,581 | 1,574 | 1,581 | 300 |
| 2024/06/19 | 1,556 | 1,573 | 1,556 | 1,573 | 400 |
| 2024/06/18 | 1,573 | 1,573 | 1,573 | 1,573 | 100 |
| 2024/06/14 | 1,552 | 1,566 | 1,552 | 1,565 | 1,000 |
| 2024/06/13 | 1,588 | 1,599 | 1,573 | 1,585 | 7,500 |
| 2024/06/12 | 1,571 | 1,587 | 1,570 | 1,587 | 1,000 |
| 2024/06/11 | 1,550 | 1,573 | 1,550 | 1,573 | 500 |
| 2024/06/10 | 1,536 | 1,560 | 1,518 | 1,560 | 1,000 |
| 2024/06/07 | 1,537 | 1,537 | 1,536 | 1,536 | 200 |
| 2024/06/06 | 1,509 | 1,538 | 1,508 | 1,538 | 300 |
| 2024/06/05 | 1,500 | 1,529 | 1,500 | 1,529 | 300 |
| 2024/06/04 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2024/06/03 | 1,501 | 1,523 | 1,499 | 1,500 | 1,200 |
| 2024/05/31 | 1,485 | 1,500 | 1,485 | 1,500 | 500 |
| 2024/05/30 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2024/05/29 | 1,498 | 1,498 | 1,498 | 1,498 | 100 |
| 2024/05/28 | 1,486 | 1,494 | 1,480 | 1,494 | 300 |
| 2024/05/27 | 1,510 | 1,526 | 1,441 | 1,490 | 8,000 |
| 2024/05/24 | 1,462 | 1,510 | 1,462 | 1,510 | 2,000 |
| 2024/05/22 | 1,469 | 1,475 | 1,459 | 1,462 | 1,200 |
| 2024/05/21 | 1,438 | 1,469 | 1,438 | 1,469 | 1,200 |
| 2024/05/20 | 1,440 | 1,468 | 1,440 | 1,468 | 1,500 |
| 2024/05/17 | 1,426 | 1,464 | 1,426 | 1,440 | 2,000 |
| 2024/05/16 | 1,439 | 1,460 | 1,431 | 1,456 | 1,500 |
| 2024/05/15 | 1,470 | 1,470 | 1,440 | 1,440 | 400 |
| 2024/05/14 | 1,520 | 1,520 | 1,480 | 1,509 | 4,500 |
| 2024/05/13 | 1,491 | 1,512 | 1,491 | 1,512 | 1,200 |
| 2024/05/10 | 1,475 | 1,499 | 1,470 | 1,491 | 3,600 |
| 2024/05/09 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2024/05/08 | 1,472 | 1,472 | 1,456 | 1,456 | 200 |
| 2024/05/07 | 1,433 | 1,479 | 1,433 | 1,478 | 400 |
| 2024/05/01 | 1,473 | 1,595 | 1,410 | 1,450 | 10,800 |
| 2024/04/30 | 1,454 | 1,465 | 1,454 | 1,465 | 2,700 |
| 2024/04/26 | 1,422 | 1,446 | 1,422 | 1,446 | 5,800 |
| 2024/04/25 | 1,414 | 1,414 | 1,414 | 1,414 | 100 |
| 2024/04/24 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
| 2024/04/23 | 1,374 | 1,410 | 1,374 | 1,383 | 1,500 |
| 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 |