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
2019/12/30 1,422 1,422 1,413 1,413 200
2019/12/27 1,416 1,416 1,416 1,416 5,100
2019/12/26 1,416 1,416 1,409 1,416 400
2019/12/25 1,416 1,416 1,416 1,416 900
2019/12/24 1,416 1,416 1,416 1,416 100
2019/12/23 1,412 1,419 1,403 1,419 500
2019/12/20 1,420 1,420 1,411 1,415 900
2019/12/19 1,417 1,417 1,411 1,415 1,000
2019/12/18 1,415 1,415 1,415 1,415 100
2019/12/17 1,422 1,423 1,403 1,403 2,300
2019/12/16 1,421 1,421 1,416 1,420 1,600
2019/12/13 1,418 1,419 1,401 1,410 14,600
2019/12/12 1,399 1,418 1,399 1,418 2,100
2019/12/11 1,380 1,389 1,380 1,384 1,000
2019/12/10 1,367 1,379 1,360 1,379 1,900
2019/12/09 1,371 1,384 1,361 1,384 1,200
2019/12/06 1,365 1,395 1,361 1,370 3,700
2019/12/05 1,375 1,380 1,375 1,380 200
2019/12/04 1,352 1,365 1,352 1,365 200
2019/12/03 1,371 1,371 1,353 1,363 1,900
2019/12/02 1,379 1,379 1,379 1,379 200
2019/11/29 1,385 1,385 1,385 1,385 400
2019/11/28 1,406 1,406 1,390 1,390 2,000
2019/11/27 1,425 1,435 1,411 1,418 5,200
2019/11/26 1,425 1,439 1,424 1,424 900
2019/11/25 1,428 1,428 1,428 1,428 900
2019/11/22 1,424 1,428 1,424 1,428 600
2019/11/20 1,424 1,424 1,424 1,424 100
2019/11/19 1,396 1,401 1,396 1,401 500
2019/11/18 1,413 1,415 1,406 1,406 600
2019/11/15 1,415 1,415 1,415 1,415 1,200
2019/11/14 1,447 1,447 1,430 1,433 4,200
2019/11/13 1,418 1,445 1,418 1,445 2,500
2019/11/12 1,405 1,420 1,397 1,415 2,300
2019/11/11 1,394 1,394 1,394 1,394 100
2019/11/08 1,356 1,377 1,356 1,377 700
2019/11/07 1,358 1,358 1,358 1,358 200
2019/11/06 1,345 1,345 1,345 1,345 1,000
2019/11/05 1,424 1,450 1,400 1,400 500
2019/11/01 1,396 1,426 1,396 1,419 1,200
2019/10/31 1,430 1,430 1,401 1,404 800
2019/10/30 1,431 1,431 1,431 1,431 100
2019/10/29 1,431 1,440 1,431 1,440 300
2019/10/28 1,450 1,450 1,450 1,450 3,200
2019/10/25 1,425 1,450 1,420 1,450 2,100
2019/10/24 1,449 1,450 1,398 1,398 3,400
2019/10/23 1,441 1,445 1,435 1,445 500
2019/10/21 1,439 1,469 1,413 1,450 5,100
2019/10/18 1,390 1,390 1,388 1,390 1,500
2019/10/17 1,357 1,372 1,357 1,372 1,400
2019/10/16 1,325 1,350 1,325 1,350 900
2019/10/15 1,310 1,310 1,310 1,310 900
2019/10/10 1,312 1,312 1,305 1,310 1,000
2019/10/09 1,290 1,299 1,290 1,299 200
2019/10/08 1,275 1,295 1,275 1,290 1,000
2019/10/07 1,296 1,296 1,296 1,296 300
2019/10/03 1,296 1,296 1,296 1,296 600
2019/10/02 1,326 1,326 1,326 1,326 100
2019/10/01 1,290 1,326 1,290 1,326 700
2019/09/30 1,330 1,330 1,319 1,320 400
2019/09/27 1,322 1,322 1,262 1,282 1,700
2019/09/26 1,322 1,330 1,322 1,324 1,400
2019/09/25 1,315 1,315 1,315 1,315 300
2019/09/24 1,314 1,314 1,303 1,308 3,800
2019/09/20 1,299 1,299 1,275 1,275 200
2019/09/19 1,318 1,318 1,266 1,270 1,600
2019/09/18 1,294 1,294 1,294 1,294 400
2019/09/17 1,268 1,268 1,268 1,268 200
2019/09/13 1,316 1,316 1,297 1,298 3,700
2019/09/12 1,297 1,320 1,296 1,316 700
2019/09/11 1,274 1,297 1,274 1,297 1,200
2019/09/10 1,274 1,274 1,274 1,274 100
2019/09/09 1,268 1,271 1,268 1,271 500
2019/09/06 1,268 1,270 1,264 1,270 400
2019/09/05 1,273 1,273 1,273 1,273 100
2019/09/04 1,268 1,289 1,266 1,266 1,200
2019/09/03 1,321 1,321 1,270 1,270 400
2019/09/02 1,278 1,300 1,278 1,300 1,200
2019/08/30 1,300 1,328 1,297 1,297 400
2019/08/28 1,282 1,301 1,279 1,279 1,800
2019/08/27 1,326 1,326 1,310 1,310 3,400
2019/08/26 1,309 1,336 1,309 1,326 1,100
2019/08/23 1,295 1,302 1,295 1,302 900
2019/08/22 1,263 1,265 1,260 1,265 800
2019/08/21 1,300 1,300 1,286 1,286 500
2019/08/16 1,315 1,355 1,315 1,332 1,100
2019/08/15 1,324 1,326 1,315 1,315 1,000
2019/08/14 1,333 1,333 1,310 1,324 800
2019/08/13 1,362 1,363 1,301 1,333 4,800
2019/08/09 1,380 1,400 1,349 1,362 1,700
2019/08/08 1,311 1,350 1,311 1,350 1,000
2019/08/07 1,349 1,349 1,330 1,330 400
2019/08/06 1,270 1,340 1,270 1,331 3,400
2019/08/05 1,433 1,435 1,371 1,390 2,100
2019/08/02 1,465 1,469 1,370 1,452 8,400
2019/08/01 1,477 1,500 1,470 1,493 2,400
2019/07/31 1,522 1,522 1,479 1,486 5,300
2019/07/30 1,435 1,580 1,435 1,514 8,900
2019/07/29 1,370 1,427 1,370 1,427 6,800
2019/07/26 1,305 1,363 1,305 1,363 3,700
2019/07/25 1,351 1,351 1,295 1,300 5,400
2019/07/24 1,324 1,350 1,324 1,335 1,700
2019/07/23 1,330 1,330 1,313 1,313 1,100
2019/07/22 1,334 1,359 1,308 1,336 1,500
2019/07/19 1,296 1,297 1,295 1,297 400
2019/07/18 1,304 1,312 1,298 1,298 4,700
2019/07/17 1,296 1,304 1,291 1,304 3,200
2019/07/16 1,270 1,303 1,270 1,297 7,700
2019/07/12 1,259 1,271 1,259 1,270 2,000
2019/07/11 1,260 1,260 1,242 1,253 1,300
2019/07/10 1,233 1,287 1,233 1,264 5,900
2019/07/09 1,233 1,233 1,233 1,233 100
2019/07/08 1,235 1,235 1,220 1,220 800
2019/07/05 1,230 1,242 1,220 1,224 1,100
2019/07/04 1,229 1,242 1,226 1,230 2,600
2019/07/03 1,191 1,230 1,191 1,229 1,300
2019/07/02 1,208 1,208 1,189 1,202 1,100
2019/07/01 1,200 1,202 1,188 1,202 1,000
2019/06/28 1,206 1,206 1,204 1,204 9,800
2019/06/27 1,170 1,212 1,168 1,212 4,600
2019/06/26 1,146 1,159 1,146 1,159 1,500
2019/06/25 1,140 1,140 1,140 1,140 200
2019/06/24 1,140 1,140 1,132 1,132 1,800
2019/06/20 1,135 1,135 1,134 1,134 700
2019/06/19 1,137 1,137 1,137 1,137 800
2019/06/17 1,143 1,143 1,141 1,141 400
2019/06/13 1,150 1,151 1,150 1,150 3,400
2019/06/12 1,138 1,150 1,138 1,150 1,700
2019/06/11 1,121 1,140 1,121 1,139 1,300
2019/06/10 1,110 1,121 1,110 1,121 1,700
2019/06/07 1,111 1,114 1,097 1,110 1,600
2019/06/06 1,125 1,140 1,117 1,121 5,300
2019/06/05 1,119 1,120 1,107 1,120 1,200
2019/06/04 1,090 1,135 1,090 1,119 1,700
2019/06/03 1,110 1,118 1,081 1,081 2,200
2019/05/31 1,094 1,174 1,094 1,134 6,700
2019/05/30 1,082 1,097 1,082 1,094 1,800
2019/05/29 1,039 1,074 1,039 1,074 900
2019/05/28 1,026 1,079 1,026 1,033 2,500
2019/05/27 999 1,020 999 1,020 4,300
2019/05/24 994 1,000 994 999 1,800
2019/05/23 996 997 996 997 200
2019/05/22 985 996 985 996 700
2019/05/21 978 988 970 978 1,300
2019/05/20 980 996 964 994 2,000
2019/05/17 982 995 982 995 200
2019/05/16 968 998 968 998 1,500
2019/05/15 1,000 1,004 968 968 1,900
2019/05/14 1,045 1,045 1,004 1,004 3,600
2019/05/13 1,115 1,125 1,008 1,050 10,700
2019/05/10 1,114 1,124 1,114 1,114 1,400
2019/05/09 1,102 1,118 1,102 1,116 1,800
2019/05/08 1,106 1,145 1,095 1,095 2,000
2019/05/07 1,093 1,100 1,093 1,100 3,500
2019/04/26 1,041 1,087 1,041 1,087 2,000
2019/04/25 1,065 1,089 1,030 1,030 1,800
2019/04/23 1,062 1,065 1,061 1,065 400
2019/04/22 1,060 1,060 1,060 1,060 100
2019/04/18 1,060 1,060 1,060 1,060 100
2019/04/17 1,075 1,075 1,045 1,045 2,500
2019/04/16 1,069 1,069 1,069 1,069 100
2019/04/15 1,046 1,046 1,046 1,046 2,800
2019/04/12 1,035 1,064 1,031 1,046 1,800
2019/04/11 1,018 1,044 1,018 1,044 1,700
2019/04/10 1,011 1,034 1,009 1,016 900
2019/04/09 1,009 1,010 1,009 1,010 500
2019/04/08 1,016 1,016 1,008 1,009 900
2019/04/05 1,000 1,019 1,000 1,003 1,900
2019/04/04 1,052 1,052 998 999 7,900
2019/04/03 1,096 1,108 1,078 1,078 1,300
2019/04/02 1,091 1,118 1,081 1,118 1,600
2019/04/01 1,060 1,090 1,060 1,090 200
2019/03/29 1,110 1,118 1,050 1,060 2,400
2019/03/28 1,114 1,149 1,109 1,109 1,300
2019/03/27 1,176 1,176 1,111 1,121 1,700
2019/03/26 1,118 1,185 1,118 1,148 3,900
2019/03/25 1,132 1,132 1,069 1,088 4,900
2019/03/22 1,121 1,160 1,121 1,126 4,900
2019/03/20 1,100 1,150 1,090 1,120 6,000
2019/03/19 1,062 1,099 1,062 1,099 1,700
2019/03/18 1,035 1,065 1,001 1,062 4,700
2019/03/15 1,039 1,040 1,035 1,035 3,200
2019/03/14 1,019 1,034 1,019 1,034 500
2019/03/13 1,029 1,029 1,018 1,018 4,300
2019/03/12 1,014 1,029 1,014 1,029 300
2019/03/11 1,012 1,017 1,010 1,010 800
2019/03/08 1,014 1,017 1,005 1,017 800
2019/03/07 1,010 1,035 1,003 1,014 2,800
2019/03/06 1,016 1,016 1,016 1,016 100
2019/03/05 1,000 1,018 1,000 1,018 400
2019/03/04 1,019 1,019 994 994 1,600
2019/02/27 1,020 1,024 1,003 1,004 4,300
2019/02/26 1,018 1,032 1,007 1,020 1,300
2019/02/25 1,000 1,018 1,000 1,018 1,700
2019/02/22 1,000 1,000 1,000 1,000 800
2019/02/21 1,003 1,004 1,003 1,004 200
2019/02/20 1,001 1,001 1,001 1,001 400
2019/02/19 995 1,001 995 1,001 400
2019/02/18 1,022 1,024 994 1,000 4,800
2019/02/15 1,043 1,043 1,025 1,025 600
2019/02/14 1,020 1,044 1,020 1,044 500
2019/02/13 1,046 1,050 1,007 1,023 5,800
2019/02/12 1,036 1,046 1,036 1,046 300
2019/02/08 1,030 1,050 1,030 1,050 1,700
2019/02/07 1,024 1,025 1,024 1,025 200
2019/02/06 1,020 1,022 1,020 1,022 300
2019/02/05 1,005 1,005 1,005 1,005 300
2019/02/04 999 1,036 999 1,035 2,800
2019/02/01 986 990 986 986 500
2019/01/31 994 1,001 981 981 700
2019/01/30 992 1,002 988 1,002 800
2019/01/29 1,005 1,006 986 986 1,700
2019/01/28 1,000 1,000 1,000 1,000 3,300
2019/01/25 995 1,000 995 995 6,400
2019/01/24 993 1,053 985 995 10,600
2019/01/23 982 999 980 985 1,200
2019/01/22 1,019 1,019 977 982 2,000
2019/01/21 1,023 1,025 1,001 1,001 2,900
2019/01/18 1,022 1,022 1,009 1,009 2,000
2019/01/17 1,018 1,021 1,018 1,021 300
2019/01/16 1,049 1,049 1,018 1,018 1,800
2019/01/15 1,042 1,079 1,042 1,043 7,500
2019/01/11 1,011 1,042 1,011 1,042 300
2019/01/10 1,021 1,040 1,017 1,017 1,100
2019/01/09 1,013 1,023 996 1,023 2,000
2019/01/08 1,001 1,042 1,001 1,042 700
2019/01/07 1,049 1,049 1,001 1,001 1,100
2019/01/04 1,040 1,049 980 1,049 9,100

このページの先頭へ