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
2024-11-0630030630030251,200302
2024-11-0530430429930127,000301
2024-11-0130330429929974,000299
2024-10-3130430630230580,300305
2024-10-30304306300304332,000304
2024-10-2930730930430771,400307
2024-10-28298310294310171,200310
2024-10-25300302294296163,000296
2024-10-24299301298300131,100300
2024-10-23310310301301158,100301
2024-10-22313315309311141,700311
2024-10-2131231531131541,100315
2024-10-1831331531131254,000312
2024-10-1731331531131382,700313
2024-10-1631732031431465,100314
2024-10-1532132131731988,200319
2024-10-1131932231731766,000317
2024-10-10322322317318197,000318
2024-10-09323323317322106,300322
2024-10-08324324316321217,100321
2024-10-07332332323324164,300324
2024-10-04329332328330104,000330
2024-10-03335335326327111,800327
2024-10-02329332326329179,000329
2024-10-0133233532833195,100331
2024-09-30326331326329531,400329
2024-09-27338338329332134,000332
2024-09-26333338331338142,700338
2024-09-2532833332733291,000332
2024-09-24335335323324153,400324
2024-09-2033333633033192,400331
2024-09-19333334328329105,000329
2024-09-18333335324328111,200328
2024-09-17318338318328495,500328
2024-09-13326332324326193,400326
2024-09-1232732732132771,900327
2024-09-11324324315321161,100321
2024-09-1033233232432691,000326
2024-09-09328333325332129,200332
2024-09-0633533933133477,500334
2024-09-0533334133233581,400335
2024-09-04341344333335158,700335
2024-09-0334134733934794,300347
2024-09-0234434734034261,600342
2024-08-30349352343345106,600345
2024-08-2934535034034187,400341
2024-08-28350354341344110,700344
2024-08-27350351346349146,900349
2024-08-26341348341343211,300343
2024-08-2333433833333586,400335
2024-08-2233233833233346,900333
2024-08-21332336327328136,200328
2024-08-20323339322337131,800337
2024-08-1932332631831982,900319
2024-08-1632332832232864,000328
2024-08-1532332631831972,300319
2024-08-1431832331432280,000322
2024-08-1330931330931375,900313
2024-08-09315316305310125,900310
2024-08-08292314292307202,700307
2024-08-07294308288295310,300295
2024-08-06292315292301767,000301
2024-08-05301315265276726,400276
2024-08-02332335319319258,900319
2024-08-01349351337341172,800341
2024-07-31346351343351101,500351
2024-07-30354354342346419,100346
2024-07-29348355347355109,100355
2024-07-2634835034334396,900343
2024-07-25344351342345130,100345
2024-07-2434634934434495,800344
2024-07-23351354346346115,300346
2024-07-22354357350352133,200352
2024-07-19358361353356113,100356
2024-07-18359375358360436,000360
2024-07-1735235635135596,900355
2024-07-16360361347349188,000349
2024-07-12345360345360350,400360
2024-07-11336344335341171,100341
2024-07-1033934033133393,800333
2024-07-0933633933433891,900338
2024-07-08336338331333114,800333
2024-07-0533133332833075,700330
2024-07-0433533532932991,200329
2024-07-03329336329335113,600335
2024-07-0232632932432796,800327
2024-07-0133033132532557,900325
2024-06-2833433532932951,600329
2024-06-2733133533033483,500334
2024-06-2633433733033491,600334
2024-06-25328334327332134,800332
2024-06-24325329322328144,900328
2024-06-21318326317323203,800323
2024-06-20321322313315182,700315
2024-06-19322326318322160,500322
2024-06-18323331320320197,000320
2024-06-17333340315320522,500320
2024-06-14341345337340239,400340
2024-06-13341346341345133,600345
2024-06-12342349341341131,600341
2024-06-1134234233633975,800339
2024-06-10338342334342115,800342
2024-06-0733334133233772,800337
2024-06-0634034033333391,500333
2024-06-05338343336339100,600339
2024-06-04334343334342132,700342
2024-06-0333533533133558,700335
2024-05-3132733232533284,700332
2024-05-30319327319325118,900325
2024-05-29332332322322150,600322
2024-05-28330334330331106,600331
2024-05-27332332328330124,100330
2024-05-24331335330330157,800330
2024-05-23338339331334150,500334
2024-05-22350350336337262,400337
2024-05-21358360350351122,100351
2024-05-20343356342355127,000355
2024-05-17343348340343112,200343
2024-05-16346347339346272,500346
2024-05-15342342334337122,800337
2024-05-14333340332340124,000340
2024-05-1333433533033198,600331
2024-05-10338338333334115,000334
2024-05-09342342333334151,200334
2024-05-08343348338339143,500339
2024-05-07338348335348171,500348
2024-05-02337340333333132,200333
2024-05-01343346336338137,500338
2024-04-30343350338346163,700346
2024-04-26335340330340195,400340
2024-04-25337339333335177,500335
2024-04-24343344337337155,100337
2024-04-23343343336337110,600337
2024-04-22340342335340130,900340
2024-04-19344345333335299,000335
2024-04-18343352343347128,900347
2024-04-17349352342345168,400345
2024-04-16359359347347315,900347
2024-04-15366367361365173,500365
2024-04-12367376366369141,800369
2024-04-1136436835936788,600367
2024-04-10366370364364118,200364
2024-04-09358366358364149,200364
2024-04-08365365355358191,200358
2024-04-05364368357362294,400362
2024-04-04372373363369241,300369
2024-04-03374377367372298,100372
2024-04-02381389377385512,600385
2024-04-01403403383384410,200384
2024-03-29401408396400273,100400
2024-03-28409414401401181,800401
2024-03-27413416406412214,500412
2024-03-26411421403408328,100408
2024-03-25420420407407376,900407
2024-03-22424437422423526,700423
2024-03-214174304134261,346,500426
2024-03-19412426408420780,100420
2024-03-183964223914101,954,800410
2024-03-153603953533914,826,300391
2024-03-14359359332335677,800335
2024-03-13360360351354179,700354
2024-03-12356361351361154,700361
2024-03-11356364353357167,700357
2024-03-08360367358360190,700360
2024-03-07360365357360162,300360
2024-03-06357360354357234,100357
2024-03-05349364345364288,300364
2024-03-04350353346348283,500348
2024-03-01354355346349182,400349
2024-02-2935635735135594,900355
2024-02-28360360354354207,400354
2024-02-27357363356360149,800360
2024-02-26347358347356174,900356
2024-02-22352352344351115,300351
2024-02-21349349342349153,800349
2024-02-20356358348349155,600349
2024-02-19350355347355169,900355
2024-02-16342349338348168,200348
2024-02-15339340334338130,500338
2024-02-14335339332337183,400337
2024-02-13347349339339218,100339
2024-02-09344352341346176,300346
2024-02-08353353344347139,100347
2024-02-07353353345350227,600350
2024-02-06361363351352216,300352
2024-02-05367370362363215,900363
2024-02-02372374367370459,800370
2024-02-01364372361370333,800370
2024-01-31364368357364286,300364
2024-01-30347363346361995,900361
2024-01-29358358353356835,000356
2024-01-26367368362364321,300364
2024-01-25367374365368480,000368
2024-01-24368374365369261,600369
2024-01-23367373361366418,800366
2024-01-22351369351367414,000367
2024-01-19346352343351291,800351
2024-01-18349352345346296,900346
2024-01-17355356348349411,900349
2024-01-16358367354356339,200356
2024-01-15354359352357205,900357
2024-01-12367367355358503,300358
2024-01-11368368361364209,500364
2024-01-10370370365366227,900366
2024-01-09350371350371412,000371
2024-01-05362363346348477,600348
2024-01-04355364352364201,500364

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