3665 (株)エニグモ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 282 | 288 | 281 | 285 | 169,200 | 285 |
| 2025-04-02 | 290 | 291 | 286 | 287 | 121,700 | 287 |
| 2025-04-01 | 294 | 296 | 287 | 288 | 171,600 | 288 |
| 2025-03-31 | 296 | 296 | 293 | 293 | 234,500 | 293 |
| 2025-03-28 | 304 | 306 | 297 | 297 | 146,200 | 297 |
| 2025-03-27 | 297 | 306 | 297 | 306 | 246,500 | 306 |
| 2025-03-26 | 298 | 302 | 296 | 300 | 163,800 | 300 |
| 2025-03-25 | 293 | 296 | 292 | 293 | 208,700 | 293 |
| 2025-03-24 | 296 | 300 | 293 | 293 | 465,100 | 293 |
| 2025-03-21 | 300 | 304 | 296 | 304 | 337,800 | 304 |
| 2025-03-19 | 306 | 307 | 300 | 300 | 227,000 | 300 |
| 2025-03-18 | 319 | 319 | 307 | 307 | 490,400 | 307 |
| 2025-03-17 | 325 | 353 | 313 | 320 | 1,329,500 | 320 |
| 2025-03-14 | 319 | 325 | 317 | 323 | 96,700 | 323 |
| 2025-03-13 | 320 | 322 | 315 | 318 | 51,700 | 318 |
| 2025-03-12 | 310 | 319 | 310 | 318 | 108,800 | 318 |
| 2025-03-11 | 314 | 315 | 307 | 315 | 108,600 | 315 |
| 2025-03-10 | 313 | 316 | 310 | 316 | 65,500 | 316 |
| 2025-03-07 | 313 | 319 | 310 | 310 | 166,800 | 310 |
| 2025-03-06 | 313 | 320 | 313 | 319 | 174,400 | 319 |
| 2025-03-05 | 311 | 313 | 307 | 311 | 84,500 | 311 |
| 2025-03-04 | 308 | 311 | 306 | 309 | 91,000 | 309 |
| 2025-03-03 | 315 | 316 | 308 | 311 | 202,300 | 311 |
| 2025-02-28 | 318 | 318 | 310 | 310 | 180,400 | 310 |
| 2025-02-27 | 322 | 323 | 318 | 319 | 39,400 | 319 |
| 2025-02-26 | 315 | 323 | 315 | 322 | 121,500 | 322 |
| 2025-02-25 | 321 | 326 | 316 | 317 | 254,100 | 317 |
| 2025-02-21 | 338 | 338 | 324 | 327 | 169,800 | 327 |
| 2025-02-20 | 335 | 340 | 333 | 338 | 266,600 | 338 |
| 2025-02-19 | 332 | 337 | 332 | 336 | 73,000 | 336 |
| 2025-02-18 | 333 | 337 | 330 | 337 | 90,700 | 337 |
| 2025-02-17 | 337 | 338 | 332 | 334 | 54,900 | 334 |
| 2025-02-14 | 342 | 343 | 337 | 338 | 65,000 | 338 |
| 2025-02-13 | 345 | 345 | 338 | 344 | 134,200 | 344 |
| 2025-02-12 | 345 | 346 | 335 | 342 | 132,600 | 342 |
| 2025-02-10 | 344 | 351 | 335 | 344 | 190,300 | 344 |
| 2025-02-07 | 342 | 345 | 341 | 345 | 139,200 | 345 |
| 2025-02-06 | 338 | 343 | 338 | 342 | 145,300 | 342 |
| 2025-02-05 | 334 | 338 | 333 | 336 | 107,000 | 336 |
| 2025-02-04 | 330 | 336 | 330 | 332 | 123,200 | 332 |
| 2025-02-03 | 325 | 327 | 318 | 325 | 121,900 | 325 |
| 2025-01-31 | 328 | 329 | 322 | 324 | 488,600 | 324 |
| 2025-01-30 | 321 | 327 | 317 | 324 | 650,600 | 324 |
| 2025-01-29 | 329 | 337 | 328 | 332 | 892,400 | 332 |
| 2025-01-28 | 333 | 337 | 331 | 332 | 221,900 | 332 |
| 2025-01-27 | 330 | 337 | 330 | 331 | 181,600 | 331 |
| 2025-01-24 | 325 | 330 | 323 | 325 | 137,600 | 325 |
| 2025-01-23 | 330 | 333 | 325 | 325 | 197,900 | 325 |
| 2025-01-22 | 325 | 335 | 325 | 330 | 199,500 | 330 |
| 2025-01-21 | 326 | 330 | 324 | 325 | 301,800 | 325 |
| 2025-01-20 | 317 | 326 | 315 | 323 | 202,800 | 323 |
| 2025-01-17 | 317 | 322 | 314 | 317 | 520,600 | 317 |
| 2025-01-16 | 307 | 323 | 306 | 322 | 572,900 | 322 |
| 2025-01-15 | 306 | 307 | 302 | 305 | 102,300 | 305 |
| 2025-01-14 | 306 | 310 | 306 | 307 | 99,000 | 307 |
| 2025-01-10 | 310 | 312 | 306 | 308 | 49,200 | 308 |
| 2025-01-09 | 311 | 311 | 307 | 308 | 94,000 | 308 |
| 2025-01-08 | 319 | 319 | 311 | 311 | 121,000 | 311 |
| 2025-01-07 | 315 | 319 | 313 | 319 | 189,500 | 319 |
| 2025-01-06 | 310 | 318 | 307 | 312 | 304,400 | 312 |
分割・併合履歴 ： [2019-07-30]1株→2株 [2014-07-29]1株→5株 [2013-07-29]1株→2株