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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
