3665 (株)エニグモの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	364	367	360	367	186,700	367
2023-12-28	355	365	348	365	271,200	365
2023-12-27	345	352	342	352	351,800	352
2023-12-26	330	345	330	345	514,000	345
2023-12-25	335	335	323	327	387,700	327
2023-12-22	329	335	328	331	578,800	331
2023-12-21	336	338	325	329	547,000	329
2023-12-20	346	346	337	340	199,100	340
2023-12-19	330	356	330	339	823,600	339
2023-12-18	357	362	329	332	1,207,800	332
2023-12-15	383	390	357	365	1,818,200	365
2023-12-14	381	394	367	367	1,117,200	367
2023-12-13	350	358	350	357	189,300	357
2023-12-12	359	364	351	351	318,800	351
2023-12-11	362	366	354	356	363,300	356
2023-12-08	364	371	360	367	489,300	367
2023-12-07	363	367	358	360	329,900	360
2023-12-06	371	373	364	371	205,500	371
2023-12-05	382	382	365	365	460,500	365
2023-12-04	384	386	379	385	209,800	385
2023-12-01	383	383	376	377	158,600	377
2023-11-30	385	385	373	383	167,500	383
2023-11-29	380	387	378	383	259,100	383
2023-11-28	380	382	376	378	173,500	378
2023-11-27	377	383	376	379	172,500	379
2023-11-24	381	385	374	376	112,300	376
2023-11-22	381	385	375	379	244,700	379
2023-11-21	376	384	372	383	473,200	383
2023-11-20	366	375	366	372	425,700	372
2023-11-17	360	366	354	366	216,400	366
2023-11-16	359	362	354	357	130,700	357
2023-11-15	357	366	357	364	383,900	364
2023-11-14	350	353	344	353	237,600	353
2023-11-13	352	353	349	352	117,300	352
2023-11-10	352	353	343	349	201,200	349
2023-11-09	350	355	345	354	257,000	354
2023-11-08	359	363	351	351	314,100	351
2023-11-07	349	359	349	355	198,500	355
2023-11-06	349	356	346	352	280,300	352
2023-11-02	342	347	339	344	192,700	344
2023-11-01	330	347	329	346	312,500	346
2023-10-31	320	327	313	327	167,100	327
2023-10-30	317	320	314	318	172,000	318
2023-10-27	310	321	307	321	209,900	321
2023-10-26	312	319	306	309	422,800	309
2023-10-25	333	333	324	324	240,700	324
2023-10-24	325	335	320	335	458,100	335
2023-10-23	324	339	324	325	567,900	325
2023-10-20	307	326	307	324	431,300	324
2023-10-19	301	314	301	310	402,300	310
2023-10-18	305	309	299	308	357,400	308
2023-10-17	299	309	299	303	443,700	303
2023-10-16	307	309	297	301	613,500	301
2023-10-13	324	324	309	310	765,000	310
2023-10-12	330	331	325	328	236,100	328
2023-10-11	333	338	328	333	283,800	333
2023-10-10	337	340	332	334	197,900	334
2023-10-06	336	339	330	335	320,100	335
2023-10-05	328	349	328	340	352,000	340
2023-10-04	330	335	325	326	479,300	326
2023-10-03	352	352	336	337	631,100	337
2023-10-02	367	370	352	353	474,500	353
2023-09-29	369	376	367	367	183,000	367
2023-09-28	369	374	364	369	132,800	369
2023-09-27	366	369	366	368	101,800	368
2023-09-26	366	370	366	368	96,200	368
2023-09-25	365	371	360	371	131,900	371
2023-09-22	357	361	355	360	198,500	360
2023-09-21	369	371	361	362	211,600	362
2023-09-20	374	379	371	371	184,500	371
2023-09-19	375	383	370	381	248,300	381
2023-09-15	400	400	375	377	1,054,300	377
2023-09-14	405	405	397	398	226,800	398
2023-09-13	404	405	396	400	229,700	400
2023-09-12	400	410	399	405	208,800	405
2023-09-11	396	404	395	400	268,800	400
2023-09-08	390	395	388	393	160,600	393
2023-09-07	390	392	386	390	127,700	390
2023-09-06	393	395	389	394	83,500	394
2023-09-05	387	395	386	395	117,300	395
2023-09-04	383	388	382	388	102,400	388
2023-09-01	380	383	379	383	65,600	383
2023-08-31	380	387	380	383	167,300	383
2023-08-30	380	380	374	377	86,600	377
2023-08-29	371	378	371	378	73,600	378
2023-08-28	375	377	371	373	55,300	373
2023-08-25	363	375	363	373	97,500	373
2023-08-24	372	372	367	368	67,300	368
2023-08-23	364	371	363	369	77,700	369
2023-08-22	365	369	365	366	62,900	366
2023-08-21	358	369	358	365	130,000	365
2023-08-18	363	365	359	360	180,700	360
2023-08-17	364	366	353	366	358,200	366
2023-08-16	371	372	366	367	167,700	367
2023-08-15	372	380	366	377	255,900	377
2023-08-14	379	379	369	372	172,800	372
2023-08-10	367	380	363	380	261,200	380
2023-08-09	373	373	368	372	162,800	372
2023-08-08	378	381	372	373	155,800	373
2023-08-07	372	378	370	378	197,700	378
2023-08-04	378	379	372	375	220,600	375
2023-08-03	387	389	380	380	205,600	380
2023-08-02	391	396	386	394	174,600	394
2023-08-01	390	400	389	394	168,700	394
2023-07-31	397	398	387	392	250,800	392
2023-07-28	385	396	384	396	315,200	396
2023-07-27	382	390	381	387	195,700	387
2023-07-26	376	385	375	385	269,800	385
2023-07-25	371	378	368	375	250,300	375
2023-07-24	364	380	360	376	562,600	376
2023-07-21	374	375	364	364	634,600	364
2023-07-20	388	388	376	377	395,900	377
2023-07-19	388	390	384	388	175,900	388
2023-07-18	395	395	385	386	266,700	386
2023-07-14	402	402	395	396	241,000	396
2023-07-13	406	409	398	400	209,200	400
2023-07-12	410	410	403	406	213,200	406
2023-07-11	406	413	406	407	151,000	407
2023-07-10	406	411	401	406	310,600	406
2023-07-07	401	408	399	407	342,500	407
2023-07-06	405	412	402	404	263,100	404
2023-07-05	418	419	405	409	213,700	409
2023-07-04	401	423	401	418	390,800	418
2023-07-03	395	409	395	405	347,500	405
2023-06-30	389	394	384	393	494,500	393
2023-06-29	391	393	385	393	331,600	393
2023-06-28	390	394	385	389	321,000	389
2023-06-27	396	397	384	390	439,100	390
2023-06-26	396	402	391	399	299,300	399
2023-06-23	402	402	393	399	435,800	399
2023-06-22	396	403	394	400	284,600	400
2023-06-21	400	404	397	398	177,700	398
2023-06-20	401	402	392	402	363,600	402
2023-06-19	412	412	398	403	355,700	403
2023-06-16	399	413	398	412	323,100	412
2023-06-15	385	403	380	400	642,800	400
2023-06-14	401	404	389	393	293,700	393
2023-06-13	407	407	399	403	238,100	403
2023-06-12	396	404	395	401	280,800	401
2023-06-09	384	392	384	391	248,600	391
2023-06-08	386	389	378	379	300,400	379
2023-06-07	391	395	387	390	145,400	390
2023-06-06	392	395	388	388	127,400	388
2023-06-05	392	394	388	393	131,500	393
2023-06-02	385	388	381	387	121,800	387
2023-06-01	384	386	383	384	75,000	384
2023-05-31	384	389	382	386	109,800	386
2023-05-30	384	389	377	386	251,600	386
2023-05-29	392	392	383	386	187,400	386
2023-05-26	393	393	384	386	288,900	386
2023-05-25	408	408	395	395	269,900	395
2023-05-24	407	409	402	405	140,600	405
2023-05-23	415	418	406	407	193,400	407
2023-05-22	415	416	411	415	82,700	415
2023-05-19	412	416	409	413	194,400	413
2023-05-18	412	412	405	408	183,100	408
2023-05-17	400	414	396	411	415,900	411
2023-05-16	414	414	398	401	393,200	401
2023-05-15	410	415	408	412	165,300	412
2023-05-12	411	414	407	410	255,400	410
2023-05-11	419	422	414	415	218,000	415
2023-05-10	420	421	415	419	214,700	419
2023-05-09	426	431	419	419	322,100	419
2023-05-08	422	431	422	427	185,800	427
2023-05-02	424	424	415	422	272,900	422
2023-05-01	428	434	424	425	155,200	425
2023-04-28	426	429	420	426	228,100	426
2023-04-27	423	428	421	421	195,100	421
2023-04-26	430	431	423	427	212,200	427
2023-04-25	437	441	430	430	248,900	430
2023-04-24	440	443	435	437	240,500	437
2023-04-21	435	441	429	438	506,600	438
2023-04-20	439	446	435	439	462,600	439
2023-04-19	448	451	439	445	379,200	445
2023-04-18	457	458	450	450	221,500	450
2023-04-17	462	463	452	456	234,100	456
2023-04-14	460	466	458	464	210,700	464
2023-04-13	453	461	451	460	189,900	460
2023-04-12	463	465	453	454	140,100	454
2023-04-11	463	466	456	460	187,600	460
2023-04-10	466	467	453	458	199,100	458
2023-04-07	461	470	456	466	432,600	466
2023-04-06	469	470	454	461	400,500	461
2023-04-05	481	485	470	474	335,400	474
2023-04-04	502	502	484	488	250,500	488
2023-04-03	507	512	497	501	189,100	501
2023-03-31	502	506	495	499	189,300	499
2023-03-30	503	509	493	496	220,500	496
2023-03-29	500	501	491	498	160,700	498
2023-03-28	502	504	495	498	123,300	498
2023-03-27	496	504	495	501	147,100	501
2023-03-24	502	504	491	498	202,400	498
2023-03-23	503	504	484	504	305,300	504
2023-03-22	489	511	484	500	413,700	500
2023-03-20	521	522	484	485	589,500	485
2023-03-17	557	557	512	521	923,400	521
2023-03-16	580	629	577	596	377,100	596
2023-03-15	598	607	592	596	172,200	596
2023-03-14	591	609	586	589	346,900	589
2023-03-13	580	594	580	593	133,600	593
2023-03-10	606	611	588	588	206,300	588
2023-03-09	611	611	601	609	110,100	609
2023-03-08	599	612	598	609	139,500	609
2023-03-07	604	607	598	601	79,000	601
2023-03-06	606	612	601	605	89,400	605
2023-03-03	597	608	597	602	125,300	602
2023-03-02	603	603	586	592	132,300	592
2023-03-01	611	615	594	606	154,000	606
2023-02-28	598	619	597	615	285,700	615
2023-02-27	581	600	581	594	177,700	594
2023-02-24	599	601	587	589	173,400	589
2023-02-22	591	598	587	593	113,100	593
2023-02-21	612	613	596	599	131,900	599
2023-02-20	592	615	591	613	178,700	613
2023-02-17	584	597	584	592	266,900	592
2023-02-16	572	584	571	581	129,600	581
2023-02-15	574	580	564	572	138,700	572
2023-02-14	577	581	571	577	217,900	577
2023-02-13	569	579	565	579	219,800	579
2023-02-10	586	589	570	574	313,600	574
2023-02-09	599	601	594	596	144,100	596
2023-02-08	603	609	596	608	177,800	608
2023-02-07	610	625	608	611	194,900	611
2023-02-06	610	612	601	606	167,700	606
2023-02-03	628	628	612	612	69,500	612
2023-02-02	629	639	615	618	220,000	618
2023-02-01	622	630	612	620	159,800	620
2023-01-31	630	630	607	617	174,200	617
2023-01-30	630	648	627	633	194,600	633
2023-01-27	630	647	624	637	497,000	637
2023-01-26	637	644	631	634	150,200	634
2023-01-25	624	640	621	638	157,700	638
2023-01-24	635	635	618	629	209,200	629
2023-01-23	624	652	622	635	356,300	635
2023-01-20	637	639	609	614	378,500	614
2023-01-19	606	645	597	643	505,700	643
2023-01-18	593	615	593	606	224,000	606
2023-01-17	594	602	590	593	209,700	593
2023-01-16	606	608	594	596	313,300	596
2023-01-13	626	639	606	609	263,600	609
2023-01-12	645	649	612	616	306,500	616
2023-01-11	655	657	637	641	173,200	641
2023-01-10	670	679	651	651	133,800	651
2023-01-06	656	663	651	660	179,000	660
2023-01-05	668	685	658	663	271,800	663
2023-01-04	648	666	641	660	301,700	660

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05月
日	月	火	水	木	金	土
« 04月30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	31

3665 (株)エニグモ の時系列データ [2023年度]

3665 (株)エニグモの時系列データ [2023年度]