3665 (株)エニグモの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	653	655	633	638	153,100	638
2022-12-29	645	653	640	649	156,800	649
2022-12-28	660	667	641	652	197,700	652
2022-12-27	680	681	666	670	302,600	670
2022-12-26	651	664	648	661	257,400	661
2022-12-23	640	661	634	643	324,900	643
2022-12-22	649	666	641	650	379,400	650
2022-12-21	606	648	606	641	540,400	641
2022-12-20	601	609	593	606	447,200	606
2022-12-19	598	623	592	614	293,500	614
2022-12-16	638	640	598	600	718,200	600
2022-12-15	657	681	629	648	738,000	648
2022-12-14	640	655	636	651	319,600	651
2022-12-13	657	659	628	630	378,900	630
2022-12-12	652	672	647	660	289,500	660
2022-12-09	646	670	643	666	233,500	666
2022-12-08	651	651	625	639	263,800	639
2022-12-07	653	659	645	656	157,900	656
2022-12-06	678	679	651	656	494,000	656
2022-12-05	650	684	632	683	892,600	683
2022-12-02	613	650	608	641	543,500	641
2022-12-01	617	623	607	612	153,000	612
2022-11-30	602	607	597	597	142,700	597
2022-11-29	610	615	602	609	87,900	609
2022-11-28	625	627	613	615	171,400	615
2022-11-25	629	637	618	625	277,800	625
2022-11-24	608	626	605	624	272,100	624
2022-11-22	605	608	591	598	148,300	598
2022-11-21	604	616	599	602	186,800	602
2022-11-18	607	608	593	595	211,100	595
2022-11-17	609	612	603	608	175,100	608
2022-11-16	611	617	596	616	305,800	616
2022-11-15	606	623	603	613	388,100	613
2022-11-14	572	615	572	610	639,100	610
2022-11-11	561	569	547	569	579,600	569
2022-11-10	532	536	525	536	146,000	536
2022-11-09	548	552	535	535	98,500	535
2022-11-08	540	553	540	548	141,800	548
2022-11-07	542	544	534	537	176,500	537
2022-11-04	543	546	535	546	155,400	546
2022-11-02	560	573	548	548	219,100	548
2022-11-01	552	569	549	568	205,800	568
2022-10-31	555	558	534	550	333,500	550
2022-10-28	535	553	535	549	340,000	549
2022-10-27	531	543	529	539	230,800	539
2022-10-26	548	556	525	527	416,100	527
2022-10-25	556	559	547	548	168,900	548
2022-10-24	563	567	554	558	178,400	558
2022-10-21	545	565	545	562	206,000	562
2022-10-20	562	564	545	547	284,400	547
2022-10-19	556	577	556	572	309,400	572
2022-10-18	557	570	554	555	204,100	555
2022-10-17	538	553	533	552	196,000	552
2022-10-14	536	564	536	548	435,400	548
2022-10-13	531	535	521	531	240,400	531
2022-10-12	527	536	522	525	199,600	525
2022-10-11	533	542	528	531	252,600	531
2022-10-07	510	549	510	538	528,400	538
2022-10-06	509	527	508	519	319,200	519
2022-10-05	520	524	509	509	210,700	509
2022-10-04	510	518	510	514	250,400	514
2022-10-03	496	508	489	508	231,400	508
2022-09-30	510	515	496	498	293,800	498
2022-09-29	509	524	501	518	260,000	518
2022-09-28	496	501	488	495	261,800	495
2022-09-27	504	506	491	505	231,100	505
2022-09-26	486	498	483	497	220,500	497
2022-09-22	498	501	489	493	301,600	493
2022-09-21	515	518	498	503	281,200	503
2022-09-20	535	536	513	518	519,600	518
2022-09-16	557	566	515	526	967,600	526
2022-09-15	508	599	507	564	2,855,900	564
2022-09-14	540	541	524	524	345,200	524
2022-09-13	541	553	539	552	235,400	552
2022-09-12	541	548	535	538	304,800	538
2022-09-09	527	541	522	540	481,500	540
2022-09-08	530	530	522	527	147,300	527
2022-09-07	531	531	511	519	278,800	519
2022-09-06	550	561	534	535	144,900	535
2022-09-05	541	554	538	549	130,900	549
2022-09-02	553	555	541	551	146,800	551
2022-09-01	549	552	542	548	193,300	548
2022-08-31	564	564	555	555	104,000	555
2022-08-30	559	569	556	565	135,000	565
2022-08-29	550	558	542	554	175,500	554
2022-08-26	571	571	562	567	117,400	567
2022-08-25	574	579	561	565	148,400	565
2022-08-24	564	576	564	573	130,000	573
2022-08-23	571	573	564	564	138,900	564
2022-08-22	570	576	562	572	170,400	572
2022-08-19	585	587	571	573	219,500	573
2022-08-18	579	584	572	581	172,500	581
2022-08-17	573	592	570	589	308,300	589
2022-08-16	563	571	559	570	187,600	570
2022-08-15	558	567	555	556	142,700	556
2022-08-12	553	560	549	558	187,700	558
2022-08-10	542	547	535	541	302,500	541
2022-08-09	551	555	540	543	180,400	543
2022-08-08	555	560	550	556	136,100	556
2022-08-05	553	562	552	558	187,600	558
2022-08-04	557	560	546	548	226,600	548
2022-08-03	542	554	540	550	273,200	550
2022-08-02	537	546	532	536	230,100	536
2022-08-01	518	537	515	537	238,400	537
2022-07-29	531	533	514	514	206,400	514
2022-07-28	525	531	517	528	383,200	528
2022-07-27	530	534	519	519	217,200	519
2022-07-26	535	543	528	537	165,200	537
2022-07-25	543	548	535	539	122,200	539
2022-07-22	548	552	536	545	220,000	545
2022-07-21	532	550	532	542	199,200	542
2022-07-20	531	537	527	531	228,700	531
2022-07-19	510	526	509	526	181,300	526
2022-07-15	506	520	506	514	232,600	514
2022-07-14	504	511	502	506	162,100	506
2022-07-13	514	515	504	504	196,400	504
2022-07-12	512	515	506	507	199,200	507
2022-07-11	530	532	517	522	247,200	522
2022-07-08	521	528	508	522	398,200	522
2022-07-07	489	525	481	514	697,600	514
2022-07-06	485	493	477	489	371,700	489
2022-07-05	476	494	476	481	337,200	481
2022-07-04	464	476	462	469	212,500	469
2022-07-01	477	478	457	459	347,100	459
2022-06-30	488	494	477	477	248,200	477
2022-06-29	477	494	473	494	312,700	494
2022-06-28	491	496	482	492	310,900	492
2022-06-27	502	505	493	499	243,400	499
2022-06-24	471	502	471	495	607,500	495
2022-06-23	470	481	461	462	561,000	462
2022-06-22	509	509	476	478	700,900	478
2022-06-21	514	514	497	510	365,400	510
2022-06-20	520	523	494	510	407,300	510
2022-06-17	524	533	514	515	302,600	515
2022-06-16	536	550	530	534	431,500	534
2022-06-15	512	539	511	518	825,500	518
2022-06-14	522	532	515	532	433,400	532
2022-06-13	540	540	526	534	418,400	534
2022-06-10	555	555	544	549	271,700	549
2022-06-09	553	560	543	559	292,500	559
2022-06-08	563	563	554	558	211,900	558
2022-06-07	562	562	552	557	143,400	557
2022-06-06	555	567	551	562	151,300	562
2022-06-03	558	564	556	561	127,000	561
2022-06-02	557	558	549	551	161,800	551
2022-06-01	557	567	553	559	167,600	559
2022-05-31	559	560	549	552	245,900	552
2022-05-30	538	559	538	558	343,000	558
2022-05-27	549	553	535	538	216,900	538
2022-05-26	533	553	533	540	263,200	540
2022-05-25	531	540	526	534	213,300	534
2022-05-24	560	560	535	535	382,400	535
2022-05-23	535	558	534	558	244,200	558
2022-05-20	533	538	526	531	305,500	531
2022-05-19	524	534	520	527	451,200	527
2022-05-18	540	549	534	537	352,100	537
2022-05-17	534	538	524	534	370,000	534
2022-05-16	551	557	539	542	417,100	542
2022-05-13	536	553	533	548	372,800	548
2022-05-12	543	543	518	520	476,400	520
2022-05-11	546	564	543	558	307,600	558
2022-05-10	545	554	534	551	390,600	551
2022-05-09	535	565	533	550	873,600	550
2022-05-06	533	546	525	541	441,800	541
2022-05-02	511	536	507	533	365,300	533
2022-04-28	511	518	505	515	615,800	515
2022-04-27	511	530	504	523	632,700	523
2022-04-26	529	529	515	525	534,300	525
2022-04-25	511	522	511	519	654,000	519
2022-04-22	531	535	525	530	546,400	530
2022-04-21	548	555	538	538	726,600	538
2022-04-20	560	565	551	554	514,400	554
2022-04-19	562	566	547	555	487,900	555
2022-04-18	565	572	549	562	492,400	562
2022-04-15	572	575	562	566	539,000	566
2022-04-14	588	595	573	576	577,700	576
2022-04-13	581	587	575	587	546,700	587
2022-04-12	584	586	570	575	545,600	575
2022-04-11	616	620	589	589	915,800	589
2022-04-08	624	628	614	621	262,200	621
2022-04-07	633	639	611	618	533,900	618
2022-04-06	650	658	642	642	265,200	642
2022-04-05	655	666	651	657	383,800	657
2022-04-04	644	659	636	654	457,900	654
2022-04-01	644	647	629	635	265,800	635
2022-03-31	652	660	648	649	178,800	649
2022-03-30	655	667	653	662	276,900	662
2022-03-29	631	651	626	647	305,700	647
2022-03-28	654	654	621	621	628,100	621
2022-03-25	682	684	658	662	708,500	662
2022-03-24	679	685	660	685	776,900	685
2022-03-23	662	694	656	694	687,600	694
2022-03-22	695	700	667	667	706,400	667
2022-03-18	648	693	648	685	1,790,800	685
2022-03-17	644	653	635	640	741,000	640
2022-03-16	630	630	616	626	272,600	626
2022-03-15	611	629	610	620	257,900	620
2022-03-14	623	624	609	611	235,900	611
2022-03-11	620	625	609	619	278,200	619
2022-03-10	637	638	625	632	235,300	632
2022-03-09	635	642	617	617	367,200	617
2022-03-08	634	653	631	640	340,000	640
2022-03-07	651	653	626	648	337,900	648
2022-03-04	676	679	652	660	438,600	660
2022-03-03	700	700	680	686	356,600	686
2022-03-02	704	705	689	696	520,100	696
2022-03-01	698	720	692	719	332,200	719
2022-02-28	689	696	678	696	302,300	696
2022-02-25	678	695	674	695	330,600	695
2022-02-24	670	676	658	668	442,500	668
2022-02-22	658	675	654	669	259,900	669
2022-02-21	660	674	652	674	243,900	674
2022-02-18	662	681	660	675	337,200	675
2022-02-17	700	700	672	675	493,400	675
2022-02-16	696	700	675	689	509,200	689
2022-02-15	675	694	672	683	603,000	683
2022-02-14	654	672	654	662	584,900	662
2022-02-10	666	672	652	672	592,600	672
2022-02-09	659	669	648	665	402,900	665
2022-02-08	641	658	634	650	361,700	650
2022-02-07	651	651	628	641	519,300	641
2022-02-04	638	650	635	649	480,700	649
2022-02-03	663	668	643	646	587,000	646
2022-02-02	650	673	645	673	590,200	673
2022-02-01	631	655	628	645	686,800	645
2022-01-31	618	629	604	616	741,600	616
2022-01-28	607	628	607	626	619,800	626
2022-01-27	622	635	600	604	1,384,700	604
2022-01-26	606	631	604	622	518,000	622
2022-01-25	632	638	601	605	771,200	605
2022-01-24	621	637	607	634	808,200	634
2022-01-21	621	648	618	635	929,000	635
2022-01-20	626	640	612	631	953,300	631
2022-01-19	632	645	625	625	630,700	625
2022-01-18	636	651	635	650	765,500	650
2022-01-17	649	652	637	644	655,000	644
2022-01-14	673	674	651	661	840,800	661
2022-01-13	710	712	691	691	607,900	691
2022-01-12	723	734	706	725	423,400	725
2022-01-11	703	731	699	722	732,400	722
2022-01-07	709	712	683	703	561,300	703
2022-01-06	715	724	699	704	514,000	704
2022-01-05	751	752	722	730	484,800	730
2022-01-04	769	772	751	758	342,100	758

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3665 (株)エニグモ の時系列データ [2022年度]

3665 (株)エニグモの時系列データ [2022年度]