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 |
---|---|---|---|---|---|
2018/12/28 | 1,017 | 1,034 | 1,017 | 1,034 | 1,100 |
2018/12/27 | 995 | 1,035 | 995 | 1,011 | 1,500 |
2018/12/26 | 1,030 | 1,030 | 986 | 989 | 2,600 |
2018/12/25 | 938 | 1,034 | 938 | 1,034 | 7,900 |
2018/12/21 | 958 | 969 | 938 | 938 | 1,600 |
2018/12/20 | 990 | 990 | 960 | 960 | 300 |
2018/12/19 | 978 | 994 | 965 | 994 | 500 |
2018/12/18 | 1,011 | 1,011 | 1,008 | 1,008 | 400 |
2018/12/17 | 1,012 | 1,012 | 1,012 | 1,012 | 200 |
2018/12/14 | 1,034 | 1,034 | 1,016 | 1,016 | 2,000 |
2018/12/13 | 1,015 | 1,023 | 1,015 | 1,015 | 8,800 |
2018/12/12 | 1,044 | 1,044 | 1,009 | 1,015 | 6,400 |
2018/12/11 | 1,013 | 1,048 | 1,013 | 1,048 | 7,700 |
2018/12/10 | 1,013 | 1,019 | 1,013 | 1,019 | 8,700 |
2018/12/07 | 1,008 | 1,015 | 1,008 | 1,013 | 2,400 |
2018/12/06 | 1,010 | 1,016 | 1,004 | 1,015 | 2,300 |
2018/12/05 | 1,005 | 1,012 | 1,005 | 1,012 | 1,700 |
2018/12/04 | 1,020 | 1,020 | 997 | 1,005 | 1,900 |
2018/12/03 | 1,020 | 1,021 | 1,020 | 1,021 | 400 |
2018/11/30 | 1,010 | 1,020 | 1,009 | 1,020 | 600 |
2018/11/29 | 1,013 | 1,022 | 1,008 | 1,021 | 1,200 |
2018/11/28 | 1,011 | 1,013 | 1,011 | 1,013 | 700 |
2018/11/27 | 1,010 | 1,011 | 988 | 1,011 | 4,500 |
2018/11/26 | 992 | 1,010 | 992 | 1,010 | 3,800 |
2018/11/22 | 988 | 991 | 988 | 991 | 400 |
2018/11/20 | 975 | 986 | 975 | 986 | 800 |
2018/11/19 | 989 | 989 | 984 | 988 | 1,500 |
2018/11/16 | 972 | 988 | 972 | 988 | 300 |
2018/11/15 | 986 | 987 | 979 | 987 | 1,700 |
2018/11/14 | 972 | 987 | 972 | 987 | 1,600 |
2018/11/13 | 955 | 979 | 955 | 967 | 3,900 |
2018/11/12 | 955 | 955 | 955 | 955 | 100 |
2018/11/09 | 965 | 988 | 951 | 951 | 2,700 |
2018/11/08 | 975 | 975 | 955 | 965 | 1,700 |
2018/11/07 | 965 | 969 | 946 | 969 | 2,100 |
2018/11/06 | 955 | 965 | 945 | 950 | 1,400 |
2018/11/05 | 960 | 966 | 945 | 945 | 1,500 |
2018/11/02 | 981 | 993 | 960 | 975 | 2,300 |
2018/11/01 | 984 | 994 | 980 | 980 | 2,000 |
2018/10/31 | 985 | 999 | 980 | 987 | 1,400 |
2018/10/30 | 1,003 | 1,024 | 998 | 1,000 | 2,000 |
2018/10/29 | 1,032 | 1,032 | 983 | 1,031 | 4,600 |
2018/10/26 | 989 | 1,032 | 988 | 1,032 | 9,500 |
2018/10/25 | 976 | 1,017 | 952 | 988 | 4,900 |
2018/10/24 | 1,004 | 1,004 | 974 | 987 | 700 |
2018/10/23 | 985 | 998 | 985 | 989 | 500 |
2018/10/22 | 1,015 | 1,015 | 1,015 | 1,015 | 300 |
2018/10/19 | 1,008 | 1,016 | 1,008 | 1,015 | 700 |
2018/10/18 | 985 | 1,020 | 985 | 1,019 | 2,300 |
2018/10/17 | 1,014 | 1,014 | 992 | 992 | 300 |
2018/10/16 | 991 | 1,015 | 962 | 1,015 | 3,400 |
2018/10/15 | 1,022 | 1,022 | 1,001 | 1,021 | 4,200 |
2018/10/12 | 1,003 | 1,022 | 994 | 1,022 | 2,000 |
2018/10/11 | 1,004 | 1,004 | 1,002 | 1,002 | 200 |
2018/10/10 | 989 | 995 | 976 | 995 | 700 |
2018/10/09 | 984 | 999 | 975 | 999 | 8,400 |
2018/10/05 | 1,001 | 1,025 | 985 | 985 | 6,600 |
2018/10/04 | 1,037 | 1,037 | 1,026 | 1,026 | 300 |
2018/10/03 | 986 | 1,008 | 986 | 1,008 | 900 |
2018/10/02 | 1,033 | 1,033 | 1,000 | 1,011 | 1,900 |
2018/10/01 | 1,010 | 1,030 | 1,000 | 1,030 | 700 |
2018/09/28 | 1,032 | 1,032 | 1,001 | 1,001 | 500 |
2018/09/27 | 1,049 | 1,049 | 1,002 | 1,002 | 3,200 |
2018/09/26 | 1,049 | 1,058 | 1,048 | 1,048 | 2,800 |
2018/09/25 | 1,049 | 1,049 | 1,035 | 1,042 | 800 |
2018/09/21 | 1,028 | 1,050 | 1,028 | 1,029 | 2,600 |
2018/09/20 | 1,000 | 1,080 | 1,000 | 1,022 | 6,600 |
2018/09/19 | 1,000 | 1,000 | 989 | 989 | 600 |
2018/09/18 | 1,005 | 1,005 | 972 | 1,003 | 2,400 |
2018/09/14 | 1,013 | 1,017 | 1,007 | 1,011 | 3,700 |
2018/09/13 | 1,004 | 1,007 | 1,004 | 1,007 | 1,700 |
2018/09/12 | 995 | 1,030 | 994 | 1,004 | 1,500 |
2018/09/11 | 995 | 995 | 995 | 995 | 500 |
2018/09/10 | 1,001 | 1,001 | 985 | 995 | 2,400 |
2018/09/07 | 986 | 1,000 | 985 | 1,000 | 1,200 |
2018/09/06 | 985 | 996 | 985 | 996 | 400 |
2018/09/05 | 977 | 1,000 | 971 | 980 | 1,400 |
2018/09/04 | 1,005 | 1,069 | 971 | 971 | 14,100 |
2018/09/03 | 1,020 | 1,039 | 990 | 990 | 2,000 |
2018/08/31 | 1,099 | 1,099 | 1,049 | 1,050 | 2,400 |
2018/08/30 | 1,080 | 1,085 | 1,079 | 1,084 | 1,100 |
2018/08/29 | 1,055 | 1,079 | 1,055 | 1,074 | 700 |
2018/08/28 | 1,049 | 1,079 | 1,049 | 1,050 | 3,700 |
2018/08/27 | 1,033 | 1,049 | 1,033 | 1,044 | 2,300 |
2018/08/24 | 1,031 | 1,031 | 1,029 | 1,029 | 500 |
2018/08/23 | 1,027 | 1,028 | 1,027 | 1,028 | 500 |
2018/08/22 | 1,026 | 1,026 | 1,026 | 1,026 | 300 |
2018/08/17 | 1,025 | 1,030 | 1,025 | 1,025 | 300 |
2018/08/16 | 1,027 | 1,031 | 1,024 | 1,025 | 1,100 |
2018/08/15 | 1,045 | 1,045 | 1,045 | 1,045 | 200 |
2018/08/14 | 1,050 | 1,050 | 1,049 | 1,050 | 1,200 |
2018/08/13 | 1,050 | 1,054 | 1,049 | 1,054 | 3,400 |
2018/08/10 | 1,054 | 1,054 | 1,024 | 1,050 | 1,100 |
2018/08/09 | 1,045 | 1,045 | 1,045 | 1,045 | 400 |
2018/08/08 | 1,038 | 1,039 | 1,019 | 1,039 | 2,100 |
2018/08/07 | 1,040 | 1,040 | 1,040 | 1,040 | 400 |
2018/08/06 | 1,025 | 1,025 | 1,006 | 1,007 | 600 |
2018/08/03 | 1,021 | 1,040 | 1,021 | 1,036 | 400 |
2018/08/02 | 1,053 | 1,053 | 1,049 | 1,049 | 200 |
2018/08/01 | 1,021 | 1,029 | 1,021 | 1,029 | 400 |
2018/07/31 | 1,014 | 1,051 | 990 | 1,026 | 7,800 |
2018/07/30 | 1,032 | 1,032 | 1,030 | 1,030 | 3,600 |
2018/07/27 | 1,032 | 1,040 | 1,032 | 1,032 | 5,200 |
2018/07/26 | 1,041 | 1,041 | 983 | 1,032 | 5,800 |
2018/07/25 | 1,012 | 1,042 | 1,012 | 1,036 | 3,400 |
2018/07/24 | 1,012 | 1,012 | 1,012 | 1,012 | 200 |
2018/07/23 | 1,025 | 1,025 | 1,000 | 1,013 | 1,600 |
2018/07/20 | 1,059 | 1,059 | 981 | 1,055 | 1,300 |
2018/07/19 | 1,055 | 1,065 | 1,055 | 1,055 | 3,400 |
2018/07/18 | 1,048 | 1,063 | 1,048 | 1,050 | 3,400 |
2018/07/17 | 1,035 | 1,048 | 1,035 | 1,043 | 6,700 |
2018/07/13 | 1,000 | 1,043 | 1,000 | 1,030 | 4,200 |
2018/07/12 | 1,010 | 1,010 | 995 | 1,000 | 3,200 |
2018/07/11 | 1,006 | 1,006 | 994 | 1,005 | 1,000 |
2018/07/10 | 965 | 994 | 965 | 994 | 2,100 |
2018/07/09 | 969 | 973 | 969 | 973 | 600 |
2018/07/06 | 964 | 969 | 940 | 951 | 2,500 |
2018/07/05 | 970 | 970 | 960 | 969 | 500 |
2018/07/04 | 991 | 991 | 960 | 970 | 1,900 |
2018/07/03 | 1,020 | 1,021 | 1,008 | 1,009 | 1,100 |
2018/07/02 | 1,079 | 1,079 | 1,010 | 1,010 | 4,100 |
2018/06/29 | 1,084 | 1,085 | 1,027 | 1,080 | 5,900 |
2018/06/28 | 1,054 | 1,134 | 1,054 | 1,084 | 26,500 |
2018/06/27 | 1,007 | 1,049 | 1,007 | 1,049 | 8,100 |
2018/06/26 | 1,006 | 1,014 | 980 | 996 | 9,200 |
2018/06/25 | 1,030 | 1,038 | 1,001 | 1,001 | 4,100 |
2018/06/22 | 1,005 | 1,009 | 970 | 1,000 | 6,500 |
2018/06/21 | 1,020 | 1,020 | 960 | 990 | 12,800 |
2018/06/20 | 1,002 | 1,022 | 933 | 1,019 | 17,000 |
2018/06/19 | 1,027 | 1,086 | 969 | 1,002 | 19,800 |
2018/06/18 | 959 | 1,058 | 959 | 1,029 | 15,900 |
2018/06/15 | 933 | 971 | 933 | 951 | 5,000 |
2018/06/14 | 922 | 935 | 922 | 935 | 1,000 |
2018/06/13 | 934 | 938 | 915 | 921 | 7,400 |
2018/06/12 | 924 | 941 | 906 | 934 | 6,500 |
2018/06/11 | 911 | 935 | 911 | 930 | 2,900 |
2018/06/08 | 912 | 912 | 903 | 909 | 2,200 |
2018/06/07 | 903 | 909 | 903 | 903 | 400 |
2018/06/06 | 902 | 906 | 891 | 903 | 1,600 |
2018/06/05 | 887 | 910 | 887 | 895 | 300 |
2018/06/04 | 900 | 910 | 892 | 910 | 2,100 |
2018/06/01 | 887 | 911 | 887 | 905 | 1,800 |
2018/05/31 | 893 | 912 | 887 | 889 | 4,600 |
2018/05/30 | 885 | 893 | 885 | 893 | 900 |
2018/05/29 | 893 | 893 | 877 | 893 | 7,000 |
2018/05/28 | 876 | 897 | 876 | 888 | 5,000 |
2018/05/25 | 865 | 879 | 865 | 871 | 2,600 |
2018/05/24 | 860 | 870 | 856 | 861 | 1,000 |
2018/05/23 | 860 | 860 | 860 | 860 | 300 |
2018/05/22 | 846 | 860 | 846 | 859 | 6,900 |
2018/05/21 | 840 | 845 | 835 | 845 | 600 |
2018/05/18 | 839 | 844 | 838 | 844 | 300 |
2018/05/17 | 837 | 843 | 837 | 837 | 1,400 |
2018/05/16 | 855 | 855 | 852 | 852 | 1,800 |
2018/05/15 | 850 | 852 | 850 | 852 | 1,100 |
2018/05/14 | 844 | 850 | 844 | 845 | 4,000 |
2018/05/11 | 843 | 844 | 837 | 844 | 1,600 |
2018/05/10 | 838 | 840 | 838 | 840 | 1,100 |
2018/05/09 | 843 | 851 | 841 | 848 | 1,300 |
2018/05/08 | 837 | 850 | 837 | 840 | 400 |
2018/05/07 | 852 | 852 | 828 | 828 | 1,800 |
2018/05/02 | 851 | 851 | 845 | 849 | 2,800 |
2018/05/01 | 834 | 841 | 834 | 834 | 900 |
2018/04/27 | 828 | 837 | 828 | 829 | 4,700 |
2018/04/26 | 828 | 828 | 828 | 828 | 100 |
2018/04/25 | 828 | 829 | 823 | 824 | 4,600 |
2018/04/24 | 824 | 828 | 821 | 828 | 600 |
2018/04/23 | 824 | 824 | 824 | 824 | 100 |
2018/04/19 | 824 | 824 | 824 | 824 | 400 |
2018/04/18 | 820 | 824 | 820 | 824 | 700 |
2018/04/17 | 819 | 829 | 818 | 829 | 800 |
2018/04/16 | 821 | 829 | 821 | 829 | 200 |
2018/04/13 | 830 | 830 | 824 | 824 | 4,700 |
2018/04/12 | 825 | 830 | 817 | 830 | 1,700 |
2018/04/11 | 816 | 825 | 816 | 825 | 1,000 |
2018/04/10 | 821 | 827 | 800 | 816 | 4,800 |
2018/04/09 | 832 | 832 | 818 | 831 | 1,000 |
2018/04/06 | 830 | 832 | 816 | 832 | 6,600 |
2018/04/05 | 832 | 832 | 832 | 832 | 100 |
2018/04/04 | 850 | 850 | 823 | 837 | 1,700 |
2018/04/03 | 851 | 851 | 846 | 851 | 400 |
2018/04/02 | 849 | 855 | 845 | 855 | 1,800 |
2018/03/30 | 855 | 855 | 837 | 839 | 2,400 |
2018/03/29 | 856 | 856 | 838 | 855 | 600 |
2018/03/28 | 856 | 856 | 841 | 854 | 1,400 |
2018/03/27 | 855 | 869 | 850 | 862 | 4,200 |
2018/03/26 | 848 | 894 | 848 | 870 | 5,100 |
2018/03/23 | 849 | 902 | 849 | 849 | 16,800 |
2018/03/22 | 842 | 849 | 840 | 849 | 1,800 |
2018/03/20 | 819 | 847 | 819 | 842 | 4,900 |
2018/03/19 | 845 | 849 | 845 | 848 | 600 |
2018/03/16 | 847 | 847 | 845 | 845 | 800 |
2018/03/15 | 842 | 849 | 841 | 843 | 800 |
2018/03/14 | 846 | 850 | 840 | 850 | 1,200 |
2018/03/13 | 842 | 850 | 838 | 845 | 10,000 |
2018/03/12 | 839 | 844 | 830 | 843 | 5,000 |
2018/03/09 | 835 | 837 | 825 | 837 | 3,500 |
2018/03/08 | 833 | 837 | 822 | 837 | 9,000 |
2018/03/07 | 839 | 840 | 820 | 822 | 12,200 |
2018/03/06 | 825 | 825 | 800 | 810 | 21,900 |
2018/03/05 | 821 | 821 | 805 | 820 | 6,300 |
2018/03/02 | 831 | 836 | 819 | 825 | 6,000 |
2018/03/01 | 832 | 837 | 832 | 832 | 1,400 |
2018/02/28 | 844 | 844 | 835 | 837 | 3,500 |
2018/02/27 | 859 | 859 | 839 | 840 | 9,700 |
2018/02/26 | 868 | 869 | 841 | 849 | 7,100 |
2018/02/23 | 864 | 870 | 860 | 860 | 4,300 |
2018/02/22 | 880 | 880 | 858 | 860 | 4,800 |
2018/02/21 | 885 | 885 | 885 | 885 | 100 |
2018/02/19 | 882 | 882 | 882 | 882 | 300 |
2018/02/16 | 897 | 898 | 873 | 873 | 700 |
2018/02/15 | 890 | 895 | 890 | 895 | 600 |
2018/02/14 | 893 | 899 | 889 | 889 | 2,300 |
2018/02/13 | 879 | 891 | 879 | 888 | 6,100 |
2018/02/09 | 863 | 879 | 863 | 879 | 2,600 |
2018/02/08 | 867 | 867 | 861 | 867 | 2,000 |
2018/02/07 | 878 | 878 | 866 | 866 | 900 |
2018/02/06 | 868 | 879 | 858 | 858 | 2,000 |
2018/02/05 | 873 | 880 | 862 | 879 | 4,500 |
2018/02/02 | 893 | 893 | 875 | 875 | 2,300 |
2018/02/01 | 883 | 886 | 880 | 884 | 4,300 |
2018/01/31 | 893 | 907 | 885 | 892 | 4,600 |
2018/01/30 | 893 | 913 | 893 | 908 | 2,200 |
2018/01/29 | 902 | 909 | 893 | 893 | 4,000 |
2018/01/26 | 902 | 914 | 897 | 897 | 9,000 |
2018/01/25 | 929 | 941 | 895 | 897 | 19,200 |
2018/01/24 | 885 | 933 | 884 | 929 | 13,600 |
2018/01/23 | 900 | 904 | 884 | 884 | 6,000 |
2018/01/22 | 891 | 892 | 891 | 892 | 600 |
2018/01/19 | 892 | 893 | 890 | 893 | 600 |
2018/01/18 | 896 | 901 | 896 | 901 | 500 |
2018/01/17 | 906 | 910 | 901 | 902 | 700 |
2018/01/16 | 922 | 922 | 901 | 908 | 2,500 |
2018/01/15 | 915 | 918 | 915 | 917 | 3,600 |
2018/01/12 | 918 | 918 | 915 | 915 | 1,800 |
2018/01/11 | 919 | 919 | 918 | 918 | 500 |
2018/01/10 | 921 | 921 | 921 | 921 | 300 |
2018/01/09 | 920 | 921 | 919 | 921 | 700 |
2018/01/05 | 925 | 925 | 924 | 924 | 1,400 |
2018/01/04 | 917 | 924 | 887 | 924 | 900 |