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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,781 | 1,782 | 1,781 | 1,782 | 300 |
| 2025/07/29 | 1,799 | 1,839 | 1,799 | 1,799 | 300 |
| 2025/07/28 | 1,800 | 1,800 | 1,759 | 1,759 | 500 |
| 2025/07/25 | 1,851 | 1,910 | 1,810 | 1,810 | 8,100 |
| 2025/07/24 | 1,837 | 1,850 | 1,837 | 1,850 | 1,500 |
| 2025/07/23 | 1,828 | 1,837 | 1,828 | 1,837 | 300 |
| 2025/07/22 | 1,812 | 1,812 | 1,812 | 1,812 | 100 |
| 2025/07/18 | 1,847 | 1,847 | 1,812 | 1,812 | 200 |
| 2025/07/15 | 1,812 | 1,812 | 1,812 | 1,812 | 200 |
| 2025/07/14 | 1,830 | 1,830 | 1,830 | 1,830 | 7,800 |
| 2025/07/11 | 1,818 | 1,830 | 1,818 | 1,830 | 800 |
| 2025/07/10 | 1,801 | 1,836 | 1,801 | 1,812 | 1,200 |
| 2025/07/09 | 1,812 | 1,812 | 1,805 | 1,805 | 1,300 |
| 2025/07/08 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2025/07/07 | 1,759 | 1,795 | 1,759 | 1,790 | 600 |
| 2025/07/04 | 1,736 | 1,736 | 1,736 | 1,736 | 100 |
| 2025/07/02 | 1,720 | 1,725 | 1,720 | 1,725 | 500 |
| 2025/07/01 | 1,721 | 1,721 | 1,721 | 1,721 | 500 |
| 2025/06/30 | 1,715 | 1,750 | 1,715 | 1,716 | 500 |
| 2025/06/27 | 1,789 | 1,790 | 1,711 | 1,712 | 14,800 |
| 2025/06/26 | 1,799 | 1,808 | 1,797 | 1,808 | 3,500 |
| 2025/06/25 | 1,805 | 1,815 | 1,800 | 1,810 | 1,800 |
| 2025/06/24 | 1,835 | 1,835 | 1,781 | 1,783 | 1,900 |
| 2025/06/23 | 1,762 | 1,838 | 1,762 | 1,838 | 3,300 |
| 2025/06/20 | 1,739 | 1,739 | 1,739 | 1,739 | 300 |
| 2025/06/19 | 1,778 | 1,778 | 1,702 | 1,752 | 3,200 |
| 2025/06/18 | 1,771 | 1,778 | 1,768 | 1,778 | 300 |
| 2025/06/17 | 1,755 | 1,755 | 1,755 | 1,755 | 300 |
| 2025/06/16 | 1,745 | 1,746 | 1,745 | 1,746 | 2,000 |
| 2025/06/13 | 1,705 | 1,745 | 1,705 | 1,736 | 2,200 |
| 2025/06/12 | 1,685 | 1,706 | 1,685 | 1,700 | 600 |
| 2025/06/11 | 1,675 | 1,680 | 1,675 | 1,680 | 400 |
| 2025/06/10 | 1,702 | 1,702 | 1,662 | 1,672 | 400 |
| 2025/06/09 | 1,665 | 1,680 | 1,662 | 1,662 | 1,500 |
| 2025/06/06 | 1,659 | 1,660 | 1,659 | 1,660 | 200 |
| 2025/06/04 | 1,659 | 1,659 | 1,659 | 1,659 | 100 |
| 2025/06/03 | 1,638 | 1,659 | 1,638 | 1,659 | 400 |
| 2025/06/02 | 1,678 | 1,678 | 1,678 | 1,678 | 200 |
| 2025/05/30 | 1,619 | 1,678 | 1,619 | 1,649 | 1,200 |
| 2025/05/29 | 1,605 | 1,661 | 1,605 | 1,647 | 1,400 |
| 2025/05/28 | 1,650 | 1,650 | 1,586 | 1,637 | 1,100 |
| 2025/05/27 | 1,615 | 1,650 | 1,615 | 1,650 | 5,000 |
| 2025/05/26 | 1,649 | 1,710 | 1,581 | 1,615 | 3,100 |
| 2025/05/23 | 1,600 | 1,640 | 1,600 | 1,640 | 400 |
| 2025/05/22 | 1,573 | 1,573 | 1,573 | 1,573 | 100 |
| 2025/05/21 | 1,590 | 1,590 | 1,573 | 1,589 | 1,500 |
| 2025/05/20 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2025/05/15 | 1,580 | 1,580 | 1,550 | 1,550 | 200 |
| 2025/05/14 | 1,633 | 1,633 | 1,620 | 1,620 | 1,600 |
| 2025/05/13 | 1,622 | 1,624 | 1,622 | 1,624 | 1,300 |
| 2025/05/12 | 1,617 | 1,622 | 1,611 | 1,622 | 600 |
| 2025/05/02 | 1,569 | 1,600 | 1,569 | 1,600 | 400 |
| 2025/05/01 | 1,585 | 1,585 | 1,577 | 1,577 | 400 |
| 2025/04/30 | 1,585 | 1,585 | 1,585 | 1,585 | 100 |
| 2025/04/28 | 1,626 | 1,626 | 1,586 | 1,590 | 4,600 |
| 2025/04/25 | 1,582 | 1,617 | 1,582 | 1,617 | 1,300 |
| 2025/04/24 | 1,573 | 1,573 | 1,573 | 1,573 | 100 |
| 2025/04/23 | 1,613 | 1,613 | 1,573 | 1,573 | 200 |
| 2025/04/22 | 1,573 | 1,573 | 1,573 | 1,573 | 200 |
| 2025/04/21 | 1,577 | 1,593 | 1,553 | 1,584 | 500 |
| 2025/04/16 | 1,617 | 1,617 | 1,617 | 1,617 | 1,700 |
| 2025/04/15 | 1,608 | 1,608 | 1,608 | 1,608 | 1,100 |
| 2025/04/14 | 1,520 | 1,600 | 1,520 | 1,600 | 1,100 |
| 2025/04/11 | 1,490 | 1,490 | 1,490 | 1,490 | 500 |
| 2025/04/08 | 1,540 | 1,540 | 1,482 | 1,492 | 2,000 |
| 2025/04/07 | 1,440 | 1,491 | 1,440 | 1,470 | 1,000 |
| 2025/04/04 | 1,650 | 1,650 | 1,590 | 1,590 | 500 |
| 2025/04/03 | 1,676 | 1,676 | 1,651 | 1,651 | 200 |
| 2025/04/02 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2025/04/01 | 1,659 | 1,659 | 1,659 | 1,659 | 300 |
| 2025/03/28 | 1,708 | 1,708 | 1,673 | 1,673 | 3,200 |
| 2025/03/27 | 1,713 | 1,713 | 1,713 | 1,713 | 500 |
| 2025/03/26 | 1,741 | 1,741 | 1,698 | 1,700 | 1,700 |
| 2025/03/25 | 1,701 | 1,701 | 1,701 | 1,701 | 900 |
| 2025/03/24 | 1,730 | 1,730 | 1,701 | 1,701 | 200 |
| 2025/03/21 | 1,726 | 1,730 | 1,726 | 1,730 | 200 |
| 2025/03/19 | 1,704 | 1,704 | 1,704 | 1,704 | 300 |
| 2025/03/18 | 1,707 | 1,708 | 1,707 | 1,708 | 300 |
| 2025/03/17 | 1,700 | 1,705 | 1,700 | 1,704 | 400 |
| 2025/03/14 | 1,762 | 1,762 | 1,708 | 1,722 | 1,300 |
| 2025/03/13 | 1,747 | 1,764 | 1,747 | 1,764 | 1,600 |
| 2025/03/12 | 1,745 | 1,779 | 1,745 | 1,747 | 600 |
| 2025/03/11 | 1,790 | 1,790 | 1,731 | 1,736 | 800 |
| 2025/03/10 | 1,799 | 1,799 | 1,710 | 1,710 | 600 |
| 2025/03/07 | 1,762 | 1,762 | 1,762 | 1,762 | 900 |
| 2025/03/06 | 1,790 | 1,796 | 1,790 | 1,796 | 200 |
| 2025/03/05 | 1,790 | 1,794 | 1,790 | 1,790 | 600 |
| 2025/03/04 | 1,755 | 1,793 | 1,749 | 1,793 | 300 |
| 2025/03/03 | 1,784 | 1,784 | 1,744 | 1,750 | 600 |
| 2025/02/28 | 1,853 | 1,889 | 1,730 | 1,784 | 5,000 |
| 2025/02/27 | 1,822 | 1,918 | 1,815 | 1,843 | 4,800 |
| 2025/02/26 | 1,812 | 1,812 | 1,812 | 1,812 | 600 |
| 2025/02/25 | 1,801 | 1,805 | 1,801 | 1,802 | 800 |
| 2025/02/21 | 1,807 | 1,807 | 1,801 | 1,801 | 500 |
| 2025/02/19 | 1,803 | 1,803 | 1,803 | 1,803 | 400 |
| 2025/02/17 | 1,852 | 1,852 | 1,834 | 1,834 | 900 |
| 2025/02/14 | 1,882 | 1,882 | 1,867 | 1,868 | 2,000 |
| 2025/02/13 | 1,830 | 1,872 | 1,830 | 1,872 | 1,100 |
| 2025/02/12 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2025/02/10 | 1,830 | 1,830 | 1,830 | 1,830 | 900 |
| 2025/02/07 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2025/02/05 | 1,850 | 1,870 | 1,850 | 1,850 | 400 |
| 2025/02/04 | 1,843 | 1,883 | 1,843 | 1,874 | 300 |
| 2025/02/03 | 1,849 | 1,888 | 1,835 | 1,874 | 800 |
| 2025/01/31 | 1,925 | 1,925 | 1,818 | 1,849 | 4,400 |
| 2025/01/30 | 1,752 | 1,938 | 1,739 | 1,938 | 9,800 |
| 2025/01/27 | 1,790 | 1,790 | 1,749 | 1,749 | 3,100 |
| 2025/01/24 | 1,799 | 1,818 | 1,740 | 1,798 | 2,500 |
| 2025/01/23 | 1,780 | 1,807 | 1,777 | 1,799 | 1,600 |
| 2025/01/20 | 1,705 | 1,710 | 1,694 | 1,694 | 300 |
| 2025/01/17 | 1,668 | 1,669 | 1,666 | 1,666 | 700 |
| 2025/01/16 | 1,647 | 1,669 | 1,647 | 1,669 | 1,300 |
| 2025/01/15 | 1,741 | 1,741 | 1,608 | 1,610 | 2,900 |
| 2025/01/14 | 1,930 | 1,930 | 1,741 | 1,763 | 8,800 |
| 2025/01/10 | 1,905 | 1,945 | 1,872 | 1,935 | 3,200 |
| 2025/01/09 | 1,850 | 1,926 | 1,850 | 1,926 | 2,200 |
| 2025/01/08 | 1,846 | 1,850 | 1,821 | 1,850 | 5,400 |
| 2025/01/07 | 1,835 | 1,845 | 1,835 | 1,845 | 1,300 |
| 2025/01/06 | 1,817 | 1,832 | 1,817 | 1,818 | 2,100 |