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
2020/12/30 1,395 1,395 1,395 1,395 100
2020/12/28 1,392 1,392 1,362 1,372 400
2020/12/25 1,422 1,422 1,392 1,392 5,700
2020/12/24 1,403 1,422 1,403 1,422 1,400
2020/12/21 1,399 1,399 1,390 1,390 500
2020/12/18 1,399 1,399 1,399 1,399 1,200
2020/12/17 1,386 1,386 1,386 1,386 100
2020/12/15 1,383 1,383 1,383 1,383 200
2020/12/14 1,388 1,388 1,383 1,383 7,600
2020/12/11 1,391 1,400 1,388 1,388 7,600
2020/12/10 1,378 1,420 1,378 1,405 1,000
2020/12/09 1,380 1,399 1,380 1,399 1,100
2020/12/08 1,374 1,374 1,374 1,374 200
2020/12/07 1,341 1,350 1,341 1,350 200
2020/12/04 1,359 1,359 1,359 1,359 100
2020/12/03 1,330 1,330 1,330 1,330 100
2020/12/02 1,386 1,386 1,360 1,360 400
2020/12/01 1,367 1,371 1,367 1,371 3,000
2020/11/30 1,355 1,382 1,350 1,382 2,800
2020/11/27 1,325 1,325 1,325 1,325 100
2020/11/26 1,322 1,322 1,322 1,322 100
2020/11/25 1,322 1,322 1,306 1,306 1,000
2020/11/20 1,303 1,322 1,303 1,322 900
2020/11/19 1,330 1,331 1,330 1,331 1,100
2020/11/18 1,357 1,357 1,357 1,357 400
2020/11/16 1,375 1,375 1,371 1,371 1,900
2020/11/13 1,375 1,375 1,375 1,375 1,200
2020/11/12 1,376 1,376 1,357 1,375 600
2020/11/11 1,356 1,357 1,356 1,357 1,300
2020/11/10 1,395 1,395 1,386 1,386 400
2020/11/09 1,382 1,389 1,382 1,389 800
2020/11/06 1,410 1,410 1,381 1,382 2,000
2020/11/05 1,380 1,410 1,380 1,410 1,000
2020/11/04 1,381 1,381 1,381 1,381 100
2020/11/02 1,387 1,387 1,351 1,351 1,100
2020/10/30 1,425 1,425 1,387 1,387 1,200
2020/10/29 1,440 1,460 1,415 1,440 6,200
2020/10/28 1,422 1,440 1,421 1,435 1,600
2020/10/27 1,426 1,435 1,413 1,413 700
2020/10/16 1,388 1,388 1,388 1,388 1,000
2020/10/14 1,411 1,411 1,387 1,387 1,500
2020/10/13 1,402 1,404 1,402 1,402 1,700
2020/10/12 1,378 1,402 1,378 1,402 400
2020/10/09 1,360 1,390 1,360 1,378 600
2020/10/08 1,330 1,330 1,330 1,330 700
2020/10/07 1,360 1,360 1,360 1,360 100
2020/10/06 1,363 1,363 1,359 1,360 1,300
2020/10/05 1,363 1,363 1,363 1,363 100
2020/10/02 1,362 1,423 1,362 1,393 400
2020/09/30 1,332 1,332 1,332 1,332 100
2020/09/29 1,370 1,370 1,349 1,350 1,300
2020/09/28 1,407 1,407 1,372 1,372 3,800
2020/09/25 1,352 1,423 1,352 1,400 2,200
2020/09/24 1,351 1,351 1,351 1,351 1,000
2020/09/18 1,375 1,375 1,375 1,375 100
2020/09/16 1,360 1,371 1,360 1,371 400
2020/09/15 1,368 1,368 1,364 1,364 200
2020/09/14 1,371 1,371 1,371 1,371 2,700
2020/09/11 1,370 1,371 1,364 1,371 1,200
2020/09/10 1,340 1,376 1,340 1,376 300
2020/09/07 1,358 1,358 1,300 1,318 400
2020/09/04 1,336 1,336 1,336 1,336 100
2020/09/03 1,328 1,328 1,328 1,328 100
2020/09/02 1,358 1,358 1,358 1,358 100
2020/09/01 1,314 1,314 1,314 1,314 100
2020/08/31 1,302 1,326 1,302 1,314 1,400
2020/08/28 1,402 1,402 1,300 1,323 5,100
2020/08/27 1,270 1,433 1,270 1,395 2,700
2020/08/25 1,252 1,252 1,252 1,252 100
2020/08/24 1,251 1,251 1,251 1,251 100
2020/08/21 1,247 1,275 1,247 1,275 500
2020/08/20 1,204 1,247 1,204 1,247 200
2020/08/19 1,230 1,230 1,229 1,229 200
2020/08/17 1,255 1,255 1,255 1,255 600
2020/08/14 1,286 1,286 1,255 1,255 2,800
2020/08/13 1,217 1,279 1,217 1,279 1,100
2020/08/12 1,199 1,216 1,199 1,216 2,300
2020/08/11 1,171 1,182 1,171 1,182 500
2020/08/07 1,217 1,217 1,200 1,200 400
2020/08/06 1,201 1,216 1,200 1,216 1,100
2020/08/05 1,232 1,232 1,230 1,230 400
2020/08/04 1,251 1,251 1,251 1,251 100
2020/07/31 1,250 1,267 1,221 1,221 1,200
2020/07/30 1,308 1,315 1,308 1,310 500
2020/07/29 1,382 1,384 1,331 1,361 5,100
2020/07/28 1,374 1,381 1,368 1,375 2,900
2020/07/27 1,346 1,412 1,346 1,361 1,700
2020/07/22 1,314 1,346 1,314 1,346 1,300
2020/07/21 1,350 1,350 1,321 1,344 1,200
2020/07/20 1,399 1,399 1,352 1,352 1,200
2020/07/17 1,367 1,371 1,365 1,370 3,900
2020/07/16 1,344 1,344 1,344 1,344 200
2020/07/15 1,333 1,333 1,333 1,333 100
2020/07/14 1,310 1,310 1,310 1,310 1,000
2020/07/13 1,298 1,303 1,298 1,303 4,500
2020/07/10 1,260 1,298 1,257 1,298 700
2020/07/09 1,246 1,266 1,246 1,266 700
2020/07/08 1,241 1,241 1,241 1,241 300
2020/07/07 1,234 1,234 1,231 1,232 600
2020/07/06 1,235 1,235 1,235 1,235 800
2020/07/03 1,251 1,268 1,251 1,268 200
2020/07/02 1,280 1,280 1,280 1,280 100
2020/07/01 1,281 1,281 1,280 1,280 200
2020/06/30 1,281 1,298 1,280 1,298 300
2020/06/29 1,311 1,311 1,281 1,281 900
2020/06/26 1,399 1,399 1,317 1,317 12,500
2020/06/25 1,377 1,378 1,377 1,378 200
2020/06/24 1,366 1,380 1,366 1,377 800
2020/06/23 1,379 1,379 1,360 1,360 500
2020/06/22 1,376 1,376 1,376 1,376 200
2020/06/19 1,320 1,350 1,320 1,350 200
2020/06/18 1,324 1,327 1,318 1,318 300
2020/06/17 1,337 1,344 1,331 1,331 1,700
2020/06/16 1,330 1,340 1,330 1,330 2,900
2020/06/15 1,310 1,323 1,310 1,323 600
2020/06/12 1,290 1,294 1,290 1,294 300
2020/06/11 1,291 1,311 1,291 1,294 2,400
2020/06/10 1,285 1,285 1,285 1,285 100
2020/06/09 1,275 1,280 1,275 1,277 400
2020/06/05 1,297 1,297 1,285 1,285 200
2020/06/04 1,302 1,302 1,286 1,292 500
2020/06/03 1,308 1,312 1,308 1,308 600
2020/06/02 1,356 1,356 1,300 1,300 400
2020/06/01 1,266 1,266 1,266 1,266 400
2020/05/28 1,348 1,348 1,290 1,290 2,500
2020/05/27 1,331 1,348 1,324 1,344 3,100
2020/05/26 1,258 1,324 1,255 1,324 2,600
2020/05/25 1,243 1,257 1,243 1,246 400
2020/05/22 1,218 1,218 1,213 1,213 400
2020/05/21 1,211 1,248 1,211 1,248 800
2020/05/20 1,241 1,241 1,241 1,241 100
2020/05/19 1,243 1,243 1,243 1,243 200
2020/05/18 1,300 1,303 1,241 1,243 1,300
2020/05/15 1,271 1,271 1,234 1,250 1,700
2020/05/14 1,275 1,300 1,275 1,300 1,600
2020/05/13 1,364 1,365 1,364 1,365 2,600
2020/05/12 1,350 1,364 1,290 1,364 4,900
2020/05/11 1,259 1,378 1,259 1,348 1,600
2020/05/08 1,251 1,251 1,250 1,250 600
2020/05/07 1,242 1,251 1,242 1,251 800
2020/05/01 1,264 1,270 1,263 1,270 1,500
2020/04/30 1,258 1,258 1,257 1,257 2,100
2020/04/28 1,216 1,250 1,216 1,250 1,600
2020/04/27 1,204 1,209 1,194 1,209 1,100
2020/04/24 1,210 1,210 1,175 1,190 1,600
2020/04/23 1,180 1,210 1,180 1,210 1,200
2020/04/21 1,150 1,210 1,150 1,210 500
2020/04/20 1,210 1,210 1,210 1,210 300
2020/04/17 1,206 1,209 1,200 1,200 700
2020/04/16 1,175 1,205 1,175 1,205 200
2020/04/14 1,250 1,250 1,221 1,235 700
2020/04/13 1,290 1,290 1,290 1,290 2,900
2020/04/10 1,265 1,290 1,265 1,290 600
2020/04/09 1,255 1,269 1,255 1,261 300
2020/04/08 1,280 1,280 1,251 1,270 400
2020/04/06 1,166 1,195 1,157 1,195 5,700
2020/04/03 1,220 1,230 1,220 1,220 800
2020/04/02 1,274 1,275 1,250 1,250 800
2020/04/01 1,397 1,400 1,213 1,260 9,600
2020/03/31 1,350 1,480 1,333 1,466 12,700
2020/03/30 1,370 1,400 1,325 1,385 2,900
2020/03/27 1,375 1,375 1,280 1,280 3,000
2020/03/26 1,307 1,380 1,307 1,380 2,300
2020/03/25 1,300 1,300 1,300 1,300 2,000
2020/03/24 1,257 1,320 1,228 1,300 1,500
2020/03/23 1,321 1,321 1,317 1,317 400
2020/03/19 1,323 1,323 1,321 1,321 200
2020/03/18 1,190 1,203 1,190 1,203 900
2020/03/17 1,100 1,189 1,100 1,189 9,500
2020/03/16 1,026 1,190 1,005 1,190 2,500
2020/03/13 1,047 1,089 1,013 1,056 10,900
2020/03/12 1,077 1,077 1,030 1,047 900
2020/03/11 1,050 1,061 1,047 1,047 1,700
2020/03/10 1,072 1,074 1,042 1,065 1,000
2020/03/09 1,121 1,147 1,081 1,102 1,700
2020/03/06 1,144 1,144 1,144 1,144 200
2020/03/05 1,189 1,189 1,174 1,174 500
2020/03/04 1,133 1,190 1,133 1,190 500
2020/03/03 1,183 1,211 1,140 1,182 2,100
2020/03/02 1,250 1,250 1,153 1,153 3,000
2020/02/28 1,242 1,247 1,238 1,243 3,200
2020/02/27 1,201 1,250 1,200 1,231 4,300
2020/02/26 1,210 1,210 1,152 1,200 1,000
2020/02/25 1,230 1,242 1,220 1,240 2,000
2020/02/21 1,242 1,242 1,220 1,240 800
2020/02/20 1,249 1,249 1,234 1,242 600
2020/02/19 1,226 1,242 1,201 1,240 900
2020/02/18 1,256 1,256 1,225 1,227 3,400
2020/02/17 1,354 1,354 1,258 1,286 2,100
2020/02/14 1,357 1,357 1,357 1,357 3,100
2020/02/13 1,334 1,350 1,330 1,350 500
2020/02/12 1,323 1,323 1,323 1,323 100
2020/02/10 1,319 1,324 1,319 1,324 300
2020/02/07 1,330 1,330 1,270 1,300 600
2020/02/06 1,245 1,317 1,245 1,317 1,400
2020/02/05 1,255 1,255 1,240 1,242 400
2020/02/04 1,275 1,275 1,250 1,255 1,900
2020/02/03 1,300 1,300 1,275 1,275 400
2020/01/31 1,330 1,330 1,311 1,311 800
2020/01/30 1,341 1,347 1,320 1,321 3,600
2020/01/29 1,355 1,375 1,355 1,363 1,300
2020/01/28 1,350 1,350 1,345 1,345 300
2020/01/27 1,374 1,429 1,330 1,380 5,600
2020/01/24 1,515 1,550 1,365 1,388 12,000
2020/01/23 1,549 1,590 1,485 1,512 32,200
2020/01/22 1,456 1,549 1,456 1,519 3,800
2020/01/21 1,485 1,485 1,426 1,449 1,500
2020/01/20 1,440 1,463 1,437 1,455 5,500
2020/01/17 1,430 1,440 1,430 1,437 2,200
2020/01/16 1,439 1,439 1,431 1,439 500
2020/01/15 1,439 1,439 1,439 1,439 200
2020/01/14 1,410 1,453 1,410 1,446 7,000
2020/01/10 1,396 1,410 1,396 1,410 1,800
2020/01/09 1,407 1,407 1,407 1,407 1,600
2020/01/08 1,406 1,418 1,406 1,418 200
2020/01/07 1,419 1,419 1,419 1,419 100
2020/01/06 1,405 1,408 1,405 1,406 700

このページの先頭へ