日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ