3665 (株)エニグモ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 292 | 295 | 292 | 294 | 65,300 | 294 |
| 2024-11-20 | 294 | 298 | 291 | 292 | 88,500 | 292 |
| 2024-11-19 | 292 | 298 | 292 | 297 | 65,200 | 297 |
| 2024-11-18 | 291 | 293 | 289 | 291 | 66,400 | 291 |
| 2024-11-15 | 294 | 294 | 289 | 291 | 94,600 | 291 |
| 2024-11-14 | 297 | 297 | 291 | 294 | 109,100 | 294 |
| 2024-11-13 | 295 | 297 | 293 | 295 | 135,300 | 295 |
| 2024-11-12 | 297 | 300 | 296 | 297 | 58,600 | 297 |
| 2024-11-11 | 301 | 301 | 297 | 299 | 54,500 | 299 |
| 2024-11-08 | 303 | 306 | 301 | 301 | 47,000 | 301 |
| 2024-11-07 | 303 | 306 | 299 | 302 | 73,500 | 302 |
| 2024-11-06 | 300 | 306 | 300 | 302 | 51,200 | 302 |
| 2024-11-05 | 304 | 304 | 299 | 301 | 27,000 | 301 |
| 2024-11-01 | 303 | 304 | 299 | 299 | 74,000 | 299 |
| 2024-10-31 | 304 | 306 | 302 | 305 | 80,300 | 305 |
| 2024-10-30 | 304 | 306 | 300 | 304 | 332,000 | 304 |
| 2024-10-29 | 307 | 309 | 304 | 307 | 71,400 | 307 |
| 2024-10-28 | 298 | 310 | 294 | 310 | 171,200 | 310 |
| 2024-10-25 | 300 | 302 | 294 | 296 | 163,000 | 296 |
| 2024-10-24 | 299 | 301 | 298 | 300 | 131,100 | 300 |
| 2024-10-23 | 310 | 310 | 301 | 301 | 158,100 | 301 |
| 2024-10-22 | 313 | 315 | 309 | 311 | 141,700 | 311 |
| 2024-10-21 | 312 | 315 | 311 | 315 | 41,100 | 315 |
| 2024-10-18 | 313 | 315 | 311 | 312 | 54,000 | 312 |
| 2024-10-17 | 313 | 315 | 311 | 313 | 82,700 | 313 |
| 2024-10-16 | 317 | 320 | 314 | 314 | 65,100 | 314 |
| 2024-10-15 | 321 | 321 | 317 | 319 | 88,200 | 319 |
| 2024-10-11 | 319 | 322 | 317 | 317 | 66,000 | 317 |
| 2024-10-10 | 322 | 322 | 317 | 318 | 197,000 | 318 |
| 2024-10-09 | 323 | 323 | 317 | 322 | 106,300 | 322 |
| 2024-10-08 | 324 | 324 | 316 | 321 | 217,100 | 321 |
| 2024-10-07 | 332 | 332 | 323 | 324 | 164,300 | 324 |
| 2024-10-04 | 329 | 332 | 328 | 330 | 104,000 | 330 |
| 2024-10-03 | 335 | 335 | 326 | 327 | 111,800 | 327 |
| 2024-10-02 | 329 | 332 | 326 | 329 | 179,000 | 329 |
| 2024-10-01 | 332 | 335 | 328 | 331 | 95,100 | 331 |
| 2024-09-30 | 326 | 331 | 326 | 329 | 531,400 | 329 |
| 2024-09-27 | 338 | 338 | 329 | 332 | 134,000 | 332 |
| 2024-09-26 | 333 | 338 | 331 | 338 | 142,700 | 338 |
| 2024-09-25 | 328 | 333 | 327 | 332 | 91,000 | 332 |
| 2024-09-24 | 335 | 335 | 323 | 324 | 153,400 | 324 |
| 2024-09-20 | 333 | 336 | 330 | 331 | 92,400 | 331 |
| 2024-09-19 | 333 | 334 | 328 | 329 | 105,000 | 329 |
| 2024-09-18 | 333 | 335 | 324 | 328 | 111,200 | 328 |
| 2024-09-17 | 318 | 338 | 318 | 328 | 495,500 | 328 |
| 2024-09-13 | 326 | 332 | 324 | 326 | 193,400 | 326 |
| 2024-09-12 | 327 | 327 | 321 | 327 | 71,900 | 327 |
| 2024-09-11 | 324 | 324 | 315 | 321 | 161,100 | 321 |
| 2024-09-10 | 332 | 332 | 324 | 326 | 91,000 | 326 |
| 2024-09-09 | 328 | 333 | 325 | 332 | 129,200 | 332 |
| 2024-09-06 | 335 | 339 | 331 | 334 | 77,500 | 334 |
| 2024-09-05 | 333 | 341 | 332 | 335 | 81,400 | 335 |
| 2024-09-04 | 341 | 344 | 333 | 335 | 158,700 | 335 |
| 2024-09-03 | 341 | 347 | 339 | 347 | 94,300 | 347 |
| 2024-09-02 | 344 | 347 | 340 | 342 | 61,600 | 342 |
| 2024-08-30 | 349 | 352 | 343 | 345 | 106,600 | 345 |
| 2024-08-29 | 345 | 350 | 340 | 341 | 87,400 | 341 |
| 2024-08-28 | 350 | 354 | 341 | 344 | 110,700 | 344 |
| 2024-08-27 | 350 | 351 | 346 | 349 | 146,900 | 349 |
| 2024-08-26 | 341 | 348 | 341 | 343 | 211,300 | 343 |
| 2024-08-23 | 334 | 338 | 333 | 335 | 86,400 | 335 |
| 2024-08-22 | 332 | 338 | 332 | 333 | 46,900 | 333 |
| 2024-08-21 | 332 | 336 | 327 | 328 | 136,200 | 328 |
| 2024-08-20 | 323 | 339 | 322 | 337 | 131,800 | 337 |
| 2024-08-19 | 323 | 326 | 318 | 319 | 82,900 | 319 |
| 2024-08-16 | 323 | 328 | 322 | 328 | 64,000 | 328 |
| 2024-08-15 | 323 | 326 | 318 | 319 | 72,300 | 319 |
| 2024-08-14 | 318 | 323 | 314 | 322 | 80,000 | 322 |
| 2024-08-13 | 309 | 313 | 309 | 313 | 75,900 | 313 |
| 2024-08-09 | 315 | 316 | 305 | 310 | 125,900 | 310 |
| 2024-08-08 | 292 | 314 | 292 | 307 | 202,700 | 307 |
| 2024-08-07 | 294 | 308 | 288 | 295 | 310,300 | 295 |
| 2024-08-06 | 292 | 315 | 292 | 301 | 767,000 | 301 |
| 2024-08-05 | 301 | 315 | 265 | 276 | 726,400 | 276 |
| 2024-08-02 | 332 | 335 | 319 | 319 | 258,900 | 319 |
| 2024-08-01 | 349 | 351 | 337 | 341 | 172,800 | 341 |
| 2024-07-31 | 346 | 351 | 343 | 351 | 101,500 | 351 |
| 2024-07-30 | 354 | 354 | 342 | 346 | 419,100 | 346 |
| 2024-07-29 | 348 | 355 | 347 | 355 | 109,100 | 355 |
| 2024-07-26 | 348 | 350 | 343 | 343 | 96,900 | 343 |
| 2024-07-25 | 344 | 351 | 342 | 345 | 130,100 | 345 |
| 2024-07-24 | 346 | 349 | 344 | 344 | 95,800 | 344 |
| 2024-07-23 | 351 | 354 | 346 | 346 | 115,300 | 346 |
| 2024-07-22 | 354 | 357 | 350 | 352 | 133,200 | 352 |
| 2024-07-19 | 358 | 361 | 353 | 356 | 113,100 | 356 |
| 2024-07-18 | 359 | 375 | 358 | 360 | 436,000 | 360 |
| 2024-07-17 | 352 | 356 | 351 | 355 | 96,900 | 355 |
| 2024-07-16 | 360 | 361 | 347 | 349 | 188,000 | 349 |
| 2024-07-12 | 345 | 360 | 345 | 360 | 350,400 | 360 |
| 2024-07-11 | 336 | 344 | 335 | 341 | 171,100 | 341 |
| 2024-07-10 | 339 | 340 | 331 | 333 | 93,800 | 333 |
| 2024-07-09 | 336 | 339 | 334 | 338 | 91,900 | 338 |
| 2024-07-08 | 336 | 338 | 331 | 333 | 114,800 | 333 |
| 2024-07-05 | 331 | 333 | 328 | 330 | 75,700 | 330 |
| 2024-07-04 | 335 | 335 | 329 | 329 | 91,200 | 329 |
| 2024-07-03 | 329 | 336 | 329 | 335 | 113,600 | 335 |
| 2024-07-02 | 326 | 329 | 324 | 327 | 96,800 | 327 |
| 2024-07-01 | 330 | 331 | 325 | 325 | 57,900 | 325 |
| 2024-06-28 | 334 | 335 | 329 | 329 | 51,600 | 329 |
| 2024-06-27 | 331 | 335 | 330 | 334 | 83,500 | 334 |
| 2024-06-26 | 334 | 337 | 330 | 334 | 91,600 | 334 |
| 2024-06-25 | 328 | 334 | 327 | 332 | 134,800 | 332 |
| 2024-06-24 | 325 | 329 | 322 | 328 | 144,900 | 328 |
| 2024-06-21 | 318 | 326 | 317 | 323 | 203,800 | 323 |
| 2024-06-20 | 321 | 322 | 313 | 315 | 182,700 | 315 |
| 2024-06-19 | 322 | 326 | 318 | 322 | 160,500 | 322 |
| 2024-06-18 | 323 | 331 | 320 | 320 | 197,000 | 320 |
| 2024-06-17 | 333 | 340 | 315 | 320 | 522,500 | 320 |
| 2024-06-14 | 341 | 345 | 337 | 340 | 239,400 | 340 |
| 2024-06-13 | 341 | 346 | 341 | 345 | 133,600 | 345 |
| 2024-06-12 | 342 | 349 | 341 | 341 | 131,600 | 341 |
| 2024-06-11 | 342 | 342 | 336 | 339 | 75,800 | 339 |
| 2024-06-10 | 338 | 342 | 334 | 342 | 115,800 | 342 |
| 2024-06-07 | 333 | 341 | 332 | 337 | 72,800 | 337 |
| 2024-06-06 | 340 | 340 | 333 | 333 | 91,500 | 333 |
| 2024-06-05 | 338 | 343 | 336 | 339 | 100,600 | 339 |
| 2024-06-04 | 334 | 343 | 334 | 342 | 132,700 | 342 |
| 2024-06-03 | 335 | 335 | 331 | 335 | 58,700 | 335 |
| 2024-05-31 | 327 | 332 | 325 | 332 | 84,700 | 332 |
| 2024-05-30 | 319 | 327 | 319 | 325 | 118,900 | 325 |
| 2024-05-29 | 332 | 332 | 322 | 322 | 150,600 | 322 |
| 2024-05-28 | 330 | 334 | 330 | 331 | 106,600 | 331 |
| 2024-05-27 | 332 | 332 | 328 | 330 | 124,100 | 330 |
| 2024-05-24 | 331 | 335 | 330 | 330 | 157,800 | 330 |
| 2024-05-23 | 338 | 339 | 331 | 334 | 150,500 | 334 |
| 2024-05-22 | 350 | 350 | 336 | 337 | 262,400 | 337 |
| 2024-05-21 | 358 | 360 | 350 | 351 | 122,100 | 351 |
| 2024-05-20 | 343 | 356 | 342 | 355 | 127,000 | 355 |
| 2024-05-17 | 343 | 348 | 340 | 343 | 112,200 | 343 |
| 2024-05-16 | 346 | 347 | 339 | 346 | 272,500 | 346 |
| 2024-05-15 | 342 | 342 | 334 | 337 | 122,800 | 337 |
| 2024-05-14 | 333 | 340 | 332 | 340 | 124,000 | 340 |
| 2024-05-13 | 334 | 335 | 330 | 331 | 98,600 | 331 |
| 2024-05-10 | 338 | 338 | 333 | 334 | 115,000 | 334 |
| 2024-05-09 | 342 | 342 | 333 | 334 | 151,200 | 334 |
| 2024-05-08 | 343 | 348 | 338 | 339 | 143,500 | 339 |
| 2024-05-07 | 338 | 348 | 335 | 348 | 171,500 | 348 |
| 2024-05-02 | 337 | 340 | 333 | 333 | 132,200 | 333 |
| 2024-05-01 | 343 | 346 | 336 | 338 | 137,500 | 338 |
| 2024-04-30 | 343 | 350 | 338 | 346 | 163,700 | 346 |
| 2024-04-26 | 335 | 340 | 330 | 340 | 195,400 | 340 |
| 2024-04-25 | 337 | 339 | 333 | 335 | 177,500 | 335 |
| 2024-04-24 | 343 | 344 | 337 | 337 | 155,100 | 337 |
| 2024-04-23 | 343 | 343 | 336 | 337 | 110,600 | 337 |
| 2024-04-22 | 340 | 342 | 335 | 340 | 130,900 | 340 |
| 2024-04-19 | 344 | 345 | 333 | 335 | 299,000 | 335 |
| 2024-04-18 | 343 | 352 | 343 | 347 | 128,900 | 347 |
| 2024-04-17 | 349 | 352 | 342 | 345 | 168,400 | 345 |
| 2024-04-16 | 359 | 359 | 347 | 347 | 315,900 | 347 |
| 2024-04-15 | 366 | 367 | 361 | 365 | 173,500 | 365 |
| 2024-04-12 | 367 | 376 | 366 | 369 | 141,800 | 369 |
| 2024-04-11 | 364 | 368 | 359 | 367 | 88,600 | 367 |
| 2024-04-10 | 366 | 370 | 364 | 364 | 118,200 | 364 |
| 2024-04-09 | 358 | 366 | 358 | 364 | 149,200 | 364 |
| 2024-04-08 | 365 | 365 | 355 | 358 | 191,200 | 358 |
| 2024-04-05 | 364 | 368 | 357 | 362 | 294,400 | 362 |
| 2024-04-04 | 372 | 373 | 363 | 369 | 241,300 | 369 |
| 2024-04-03 | 374 | 377 | 367 | 372 | 298,100 | 372 |
| 2024-04-02 | 381 | 389 | 377 | 385 | 512,600 | 385 |
| 2024-04-01 | 403 | 403 | 383 | 384 | 410,200 | 384 |
| 2024-03-29 | 401 | 408 | 396 | 400 | 273,100 | 400 |
| 2024-03-28 | 409 | 414 | 401 | 401 | 181,800 | 401 |
| 2024-03-27 | 413 | 416 | 406 | 412 | 214,500 | 412 |
| 2024-03-26 | 411 | 421 | 403 | 408 | 328,100 | 408 |
| 2024-03-25 | 420 | 420 | 407 | 407 | 376,900 | 407 |
| 2024-03-22 | 424 | 437 | 422 | 423 | 526,700 | 423 |
| 2024-03-21 | 417 | 430 | 413 | 426 | 1,346,500 | 426 |
| 2024-03-19 | 412 | 426 | 408 | 420 | 780,100 | 420 |
| 2024-03-18 | 396 | 422 | 391 | 410 | 1,954,800 | 410 |
| 2024-03-15 | 360 | 395 | 353 | 391 | 4,826,300 | 391 |
| 2024-03-14 | 359 | 359 | 332 | 335 | 677,800 | 335 |
| 2024-03-13 | 360 | 360 | 351 | 354 | 179,700 | 354 |
| 2024-03-12 | 356 | 361 | 351 | 361 | 154,700 | 361 |
| 2024-03-11 | 356 | 364 | 353 | 357 | 167,700 | 357 |
| 2024-03-08 | 360 | 367 | 358 | 360 | 190,700 | 360 |
| 2024-03-07 | 360 | 365 | 357 | 360 | 162,300 | 360 |
| 2024-03-06 | 357 | 360 | 354 | 357 | 234,100 | 357 |
| 2024-03-05 | 349 | 364 | 345 | 364 | 288,300 | 364 |
| 2024-03-04 | 350 | 353 | 346 | 348 | 283,500 | 348 |
| 2024-03-01 | 354 | 355 | 346 | 349 | 182,400 | 349 |
| 2024-02-29 | 356 | 357 | 351 | 355 | 94,900 | 355 |
| 2024-02-28 | 360 | 360 | 354 | 354 | 207,400 | 354 |
| 2024-02-27 | 357 | 363 | 356 | 360 | 149,800 | 360 |
| 2024-02-26 | 347 | 358 | 347 | 356 | 174,900 | 356 |
| 2024-02-22 | 352 | 352 | 344 | 351 | 115,300 | 351 |
| 2024-02-21 | 349 | 349 | 342 | 349 | 153,800 | 349 |
| 2024-02-20 | 356 | 358 | 348 | 349 | 155,600 | 349 |
| 2024-02-19 | 350 | 355 | 347 | 355 | 169,900 | 355 |
| 2024-02-16 | 342 | 349 | 338 | 348 | 168,200 | 348 |
| 2024-02-15 | 339 | 340 | 334 | 338 | 130,500 | 338 |
| 2024-02-14 | 335 | 339 | 332 | 337 | 183,400 | 337 |
| 2024-02-13 | 347 | 349 | 339 | 339 | 218,100 | 339 |
| 2024-02-09 | 344 | 352 | 341 | 346 | 176,300 | 346 |
| 2024-02-08 | 353 | 353 | 344 | 347 | 139,100 | 347 |
| 2024-02-07 | 353 | 353 | 345 | 350 | 227,600 | 350 |
| 2024-02-06 | 361 | 363 | 351 | 352 | 216,300 | 352 |
| 2024-02-05 | 367 | 370 | 362 | 363 | 215,900 | 363 |
| 2024-02-02 | 372 | 374 | 367 | 370 | 459,800 | 370 |
| 2024-02-01 | 364 | 372 | 361 | 370 | 333,800 | 370 |
| 2024-01-31 | 364 | 368 | 357 | 364 | 286,300 | 364 |
| 2024-01-30 | 347 | 363 | 346 | 361 | 995,900 | 361 |
| 2024-01-29 | 358 | 358 | 353 | 356 | 835,000 | 356 |
| 2024-01-26 | 367 | 368 | 362 | 364 | 321,300 | 364 |
| 2024-01-25 | 367 | 374 | 365 | 368 | 480,000 | 368 |
| 2024-01-24 | 368 | 374 | 365 | 369 | 261,600 | 369 |
| 2024-01-23 | 367 | 373 | 361 | 366 | 418,800 | 366 |
| 2024-01-22 | 351 | 369 | 351 | 367 | 414,000 | 367 |
| 2024-01-19 | 346 | 352 | 343 | 351 | 291,800 | 351 |
| 2024-01-18 | 349 | 352 | 345 | 346 | 296,900 | 346 |
| 2024-01-17 | 355 | 356 | 348 | 349 | 411,900 | 349 |
| 2024-01-16 | 358 | 367 | 354 | 356 | 339,200 | 356 |
| 2024-01-15 | 354 | 359 | 352 | 357 | 205,900 | 357 |
| 2024-01-12 | 367 | 367 | 355 | 358 | 503,300 | 358 |
| 2024-01-11 | 368 | 368 | 361 | 364 | 209,500 | 364 |
| 2024-01-10 | 370 | 370 | 365 | 366 | 227,900 | 366 |
| 2024-01-09 | 350 | 371 | 350 | 371 | 412,000 | 371 |
| 2024-01-05 | 362 | 363 | 346 | 348 | 477,600 | 348 |
| 2024-01-04 | 355 | 364 | 352 | 364 | 201,500 | 364 |
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
