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 |
---|---|---|---|---|---|---|
2025-02-17 | 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