1. HOME >
  2. 株価時系列 >
  3. 3665 >
  4. 2020年

3665 (株)エニグモ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2121,2581,1981,242465,1001,242
2020-12-291,1761,2441,1711,234744,9001,234
2020-12-281,2001,2001,1721,178493,7001,178
2020-12-251,2061,2231,1711,203536,6001,203
2020-12-241,2391,2391,1831,213582,0001,213
2020-12-231,2491,2681,2111,219533,3001,219
2020-12-221,2691,2701,2151,232542,7001,232
2020-12-211,3401,3401,2761,281430,0001,281
2020-12-181,3381,3581,3111,332519,2001,332
2020-12-171,3241,3511,2851,350798,7001,350
2020-12-161,3401,3841,2751,2811,225,5001,281
2020-12-151,4011,4581,3531,3701,039,9001,370
2020-12-141,4041,4331,3511,361839,5001,361
2020-12-111,2861,3881,2751,382696,6001,382
2020-12-101,3251,3381,2541,267691,9001,267
2020-12-091,3501,3901,3341,336481,3001,336
2020-12-081,2921,3391,2901,333342,5001,333
2020-12-071,3141,3221,2851,297380,2001,297
2020-12-041,2981,3221,2681,294277,3001,294
2020-12-031,3381,3391,2931,298305,7001,298
2020-12-021,3501,3651,3261,326301,4001,326
2020-12-011,3251,3381,3161,336254,9001,336
2020-11-301,3451,3631,3141,325262,9001,325
2020-11-271,2961,3241,2821,319296,7001,319
2020-11-261,2831,3081,2661,292280,3001,292
2020-11-251,3091,3131,2761,284258,5001,284
2020-11-241,3321,3421,2851,301305,1001,301
2020-11-201,2571,3051,2571,305326,2001,305
2020-11-191,2001,2431,1751,243660,2001,243
2020-11-181,2431,2541,2171,234524,6001,234
2020-11-171,3001,3201,2621,273332,2001,273
2020-11-161,2931,3081,2691,290294,2001,290
2020-11-131,2981,3091,2691,300276,1001,300
2020-11-121,2981,2991,2641,292293,1001,292
2020-11-111,2231,3001,2121,282572,7001,282
2020-11-101,3291,3681,2451,248865,6001,248
2020-11-091,4411,4731,4231,449285,8001,449
2020-11-061,4861,4881,4381,440288,1001,440
2020-11-051,4891,4911,4501,472329,6001,472
2020-11-041,4381,4571,4051,443315,3001,443
2020-11-021,4101,4361,3711,429257,0001,429
2020-10-301,4441,4791,4091,410308,6001,410
2020-10-291,4361,4851,4241,472283,1001,472
2020-10-281,4161,4761,4081,466342,1001,466
2020-10-271,3441,4201,3301,412463,4001,412
2020-10-261,4101,4161,3661,374492,7001,374
2020-10-231,4401,4461,3651,414795,9001,414
2020-10-221,6021,6081,4471,5001,083,5001,500
2020-10-211,6851,7021,6221,629699,8001,629
2020-10-201,5911,6631,5891,658576,9001,658
2020-10-191,5521,5931,5281,590450,3001,590
2020-10-161,5281,5921,5201,561561,3001,561
2020-10-151,5751,5871,5181,520490,5001,520
2020-10-141,5001,5621,4971,561500,4001,561
2020-10-131,5181,5311,4901,503678,4001,503
2020-10-121,5761,5771,5331,539357,1001,539
2020-10-091,5601,5891,5361,558455,4001,558
2020-10-081,6211,6301,5481,552771,8001,552
2020-10-071,5911,6401,5721,613474,5001,613
2020-10-061,6881,6941,5931,607643,6001,607
2020-10-051,6161,6971,6091,669628,2001,669
2020-10-021,7071,7111,6151,628575,1001,628
2020-09-301,7251,7301,6441,670642,4001,670
2020-09-291,7271,7691,7171,723788,2001,723
2020-09-281,7111,7211,6591,688687,1001,688
2020-09-251,7501,7771,6751,711662,3001,711
2020-09-241,7581,7741,7141,738585,2001,738
2020-09-231,7681,8151,7521,7741,038,7001,774
2020-09-181,7801,8041,7271,7291,321,5001,729
2020-09-171,7071,8231,7071,8061,470,0001,806
2020-09-161,6291,7081,6211,7081,094,2001,708
2020-09-151,6001,6241,5251,5901,675,3001,590
2020-09-141,7151,7291,6241,7051,274,1001,705
2020-09-111,6331,7261,6151,6981,575,6001,698
2020-09-101,5801,6401,5601,610831,7001,610
2020-09-091,5161,5471,4981,543356,5001,543
2020-09-081,5161,5481,4781,531450,5001,531
2020-09-071,5681,5681,5251,533385,9001,533
2020-09-041,5411,5931,5121,571498,8001,571
2020-09-031,6151,6211,5651,612467,5001,612
2020-09-021,5831,6121,5501,585584,2001,585
2020-09-011,5531,5821,5371,560276,6001,560
2020-08-311,5091,5531,5091,553428,9001,553
2020-08-281,5501,5611,4941,506687,3001,506
2020-08-271,5991,6121,5461,569442,1001,569
2020-08-261,5751,6021,5261,598579,1001,598
2020-08-251,6821,6821,5591,5791,172,8001,579
2020-08-241,6101,6671,6101,659603,9001,659
2020-08-211,5601,5931,5541,576495,5001,576
2020-08-201,5311,5461,5061,540450,3001,540
2020-08-191,5471,5701,5441,549514,5001,549
2020-08-181,4801,5491,4711,548644,9001,548
2020-08-171,4701,5131,4421,461554,3001,461
2020-08-141,4061,4631,3811,457529,5001,457
2020-08-131,4001,4251,3921,409366,1001,409
2020-08-121,3661,3981,3531,380335,7001,380
2020-08-111,3911,3911,3211,357757,8001,357
2020-08-071,4301,4331,4071,410306,9001,410
2020-08-061,4201,4381,3971,425283,7001,425
2020-08-051,4321,4331,3981,416308,1001,416
2020-08-041,4361,4401,4011,416340,4001,416
2020-08-031,3981,4311,3861,430508,3001,430
2020-07-311,4081,4171,3431,365759,0001,365
2020-07-301,3601,4321,3441,421966,8001,421
2020-07-291,3791,3791,2841,349695,8001,349
2020-07-281,3301,4051,3141,3971,037,5001,397
2020-07-271,3001,3261,2601,322327,7001,322
2020-07-221,3061,3081,2581,307358,6001,307
2020-07-211,3171,3421,3061,325468,2001,325
2020-07-201,2671,2901,2511,290247,7001,290
2020-07-171,2771,3031,2541,263251,9001,263
2020-07-161,2811,3411,2761,277627,9001,277
2020-07-151,2231,2771,2101,273330,1001,273
2020-07-141,2641,2641,2051,223438,3001,223
2020-07-131,2701,2811,2291,277291,7001,277
2020-07-101,2741,2911,2501,262366,4001,262
2020-07-091,2991,3271,2581,263510,5001,263
2020-07-081,3081,3081,2571,257448,2001,257
2020-07-071,3261,3321,2971,322366,2001,322
2020-07-061,3101,3151,2711,297577,9001,297
2020-07-031,2451,3341,2421,326824,1001,326
2020-07-021,2641,3071,2361,239934,1001,239
2020-07-011,2991,2991,2411,253894,9001,253
2020-06-301,3021,3441,2771,3291,011,4001,329
2020-06-291,3191,3241,2321,2591,483,1001,259
2020-06-261,2551,3401,2551,3301,406,3001,330
2020-06-251,1711,2301,1701,230712,7001,230
2020-06-241,1531,1851,1521,175317,2001,175
2020-06-231,1711,1871,1231,152418,5001,152
2020-06-221,2051,2051,1591,166679,4001,166
2020-06-191,1821,2271,1751,2051,178,3001,205
2020-06-181,0901,1531,0901,140836,9001,140
2020-06-171,1321,1491,0421,072896,4001,072
2020-06-161,0351,1411,0351,141921,3001,141
2020-06-159811,062961999817,200999
2020-06-129931,022975996439,000996
2020-06-111,0321,0611,0281,042268,5001,042
2020-06-101,0801,0841,0301,038365,5001,038
2020-06-091,0701,0831,0431,080283,0001,080
2020-06-081,0421,0671,0331,055256,8001,055
2020-06-051,0711,0761,0261,027435,5001,027
2020-06-041,0991,1031,0481,098358,4001,098
2020-06-031,1191,1311,0831,094388,1001,094
2020-06-021,0501,1031,0501,092595,4001,092
2020-06-011,0311,0651,0191,044345,7001,044
2020-05-299901,0219881,010322,4001,010
2020-05-289811,0079751,003384,3001,003
2020-05-27971992954981191,600981
2020-05-26995996967972227,400972
2020-05-25997999971990323,800990
2020-05-22951998951993413,100993
2020-05-21930952923949243,700949
2020-05-20961964920927293,400927
2020-05-19968971948961216,200961
2020-05-18955969942944135,500944
2020-05-15965985945949281,600949
2020-05-149721,007959966568,200966
2020-05-13930962918961344,600961
2020-05-12919937915933254,200933
2020-05-11916918902911212,400911
2020-05-08919921895913257,700913
2020-05-07932945906915191,500915
2020-05-01930931894929325,500929
2020-04-30903940879935546,200935
2020-04-28916921887890553,400890
2020-04-27948957895902513,100902
2020-04-24920944899936463,000936
2020-04-23922933904920408,600920
2020-04-22884911875908363,100908
2020-04-21888922875880498,700880
2020-04-20839894839892488,400892
2020-04-17813828799824318,700824
2020-04-16781806781799187,800799
2020-04-15798801779784228,000784
2020-04-14773796767795276,400795
2020-04-13772776752768223,500768
2020-04-10797803762775243,100775
2020-04-09820820771785290,000785
2020-04-08795823777810324,300810
2020-04-07816826779808337,000808
2020-04-06733788733779427,200779
2020-04-03761794749756308,700756
2020-04-02769793754772239,100772
2020-04-01818825774787330,900787
2020-03-31815849809827396,900827
2020-03-30793822774806530,400806
2020-03-27807823792806366,300806
2020-03-26785800768779398,500779
2020-03-25786820777820518,400820
2020-03-24737774716756660,300756
2020-03-23687728675712675,200712
2020-03-197357546676921,997,700692
2020-03-186917546917392,916,700739
2020-03-175936545876541,459,400654
2020-03-16580593551554508,300554
2020-03-135505735225691,156,800569
2020-03-12650674610622789,400622
2020-03-11712720674675412,500675
2020-03-10652724649721550,300721
2020-03-09721738682700625,800700
2020-03-06782783760765264,600765
2020-03-05799805789792230,200792
2020-03-04757795755787269,600787
2020-03-03824826773773336,000773
2020-03-02731793730786415,500786
2020-02-28760780738745607,800745
2020-02-27806807783793381,200793
2020-02-26802817795814307,200814
2020-02-25769810758804471,500804
2020-02-21822835820829137,200829
2020-02-20850851825829204,900829
2020-02-19824847824836159,400836
2020-02-18840845816825348,400825
2020-02-17865873846846346,600846
2020-02-14898905883887154,500887
2020-02-13898903887901158,100901
2020-02-12905909888898196,000898
2020-02-10899905883896189,100896
2020-02-07905912890907242,600907
2020-02-06910916897905309,300905
2020-02-05905908893902253,200902
2020-02-04862891858886272,600886
2020-02-03852874844869308,000869
2020-01-31861882855882258,900882
2020-01-30891901855862585,400862
2020-01-29898916885910463,300910
2020-01-28853889852883468,300883
2020-01-27874876849871695,500871
2020-01-24884897880895498,000895
2020-01-23919920878882961,000882
2020-01-22889901876899584,800899
2020-01-21907908887898595,700898
2020-01-20945950909915686,400915
2020-01-17930958924950457,000950
2020-01-16934935918930433,000930
2020-01-15932947921942308,700942
2020-01-14946948926942384,000942
2020-01-10900940900936581,300936
2020-01-09897909877908368,400908
2020-01-08902902870887491,900887
2020-01-07905914901910268,400910
2020-01-06880909872905449,300905

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