3667 (株)enish 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 106 | 109 | 99 | 104 | 1,609,900 | 104 |
| 2025-04-03 | 110 | 112 | 105 | 107 | 2,337,800 | 107 |
| 2025-04-02 | 130 | 132 | 112 | 115 | 8,340,500 | 115 |
| 2025-04-01 | 124 | 124 | 118 | 118 | 444,100 | 118 |
| 2025-03-31 | 126 | 126 | 122 | 123 | 466,200 | 123 |
| 2025-03-28 | 125 | 126 | 123 | 123 | 246,700 | 123 |
| 2025-03-27 | 127 | 128 | 123 | 125 | 491,200 | 125 |
| 2025-03-26 | 127 | 130 | 127 | 127 | 265,500 | 127 |
| 2025-03-25 | 126 | 129 | 126 | 127 | 196,200 | 127 |
| 2025-03-24 | 126 | 127 | 125 | 127 | 128,200 | 127 |
| 2025-03-21 | 127 | 128 | 126 | 127 | 120,300 | 127 |
| 2025-03-19 | 130 | 130 | 127 | 128 | 247,600 | 128 |
| 2025-03-18 | 128 | 129 | 127 | 129 | 377,200 | 129 |
| 2025-03-17 | 126 | 128 | 124 | 127 | 158,500 | 127 |
| 2025-03-14 | 125 | 127 | 124 | 127 | 90,900 | 127 |
| 2025-03-13 | 128 | 129 | 125 | 125 | 214,500 | 125 |
| 2025-03-12 | 126 | 129 | 126 | 127 | 291,400 | 127 |
| 2025-03-11 | 125 | 127 | 123 | 127 | 188,100 | 127 |
| 2025-03-10 | 124 | 127 | 124 | 127 | 182,100 | 127 |
| 2025-03-07 | 124 | 126 | 123 | 123 | 213,100 | 123 |
| 2025-03-06 | 125 | 127 | 124 | 126 | 170,800 | 126 |
| 2025-03-05 | 123 | 127 | 123 | 124 | 252,100 | 124 |
| 2025-03-04 | 123 | 124 | 120 | 124 | 350,300 | 124 |
| 2025-03-03 | 125 | 127 | 124 | 126 | 322,900 | 126 |
| 2025-02-28 | 129 | 129 | 122 | 125 | 886,400 | 125 |
| 2025-02-27 | 132 | 133 | 130 | 130 | 225,700 | 130 |
| 2025-02-26 | 132 | 133 | 129 | 131 | 411,300 | 131 |
| 2025-02-25 | 133 | 135 | 131 | 131 | 471,100 | 131 |
| 2025-02-21 | 135 | 137 | 135 | 135 | 241,800 | 135 |
| 2025-02-20 | 138 | 141 | 136 | 136 | 575,200 | 136 |
| 2025-02-19 | 143 | 146 | 140 | 140 | 681,000 | 140 |
| 2025-02-18 | 148 | 150 | 145 | 146 | 711,900 | 146 |
| 2025-02-17 | 137 | 149 | 137 | 147 | 1,700,600 | 147 |
| 2025-02-14 | 134 | 137 | 134 | 134 | 562,500 | 134 |
| 2025-02-13 | 135 | 139 | 135 | 137 | 585,900 | 137 |
| 2025-02-12 | 133 | 135 | 131 | 135 | 511,500 | 135 |
| 2025-02-10 | 133 | 135 | 131 | 133 | 514,200 | 133 |
| 2025-02-07 | 132 | 134 | 131 | 132 | 500,400 | 132 |
| 2025-02-06 | 129 | 132 | 129 | 130 | 546,500 | 130 |
| 2025-02-05 | 129 | 131 | 129 | 130 | 491,800 | 130 |
| 2025-02-04 | 130 | 131 | 128 | 131 | 364,200 | 131 |
| 2025-02-03 | 131 | 132 | 128 | 128 | 493,400 | 128 |
| 2025-01-31 | 135 | 135 | 131 | 131 | 407,900 | 131 |
| 2025-01-30 | 136 | 137 | 133 | 135 | 622,300 | 135 |
| 2025-01-29 | 137 | 137 | 135 | 137 | 258,200 | 137 |
| 2025-01-28 | 135 | 138 | 134 | 138 | 333,900 | 138 |
| 2025-01-27 | 136 | 137 | 135 | 135 | 370,300 | 135 |
| 2025-01-24 | 134 | 137 | 134 | 135 | 455,600 | 135 |
| 2025-01-23 | 133 | 136 | 132 | 134 | 399,700 | 134 |
| 2025-01-22 | 135 | 138 | 131 | 132 | 434,000 | 132 |
| 2025-01-21 | 137 | 137 | 133 | 134 | 394,300 | 134 |
| 2025-01-20 | 135 | 137 | 133 | 135 | 771,800 | 135 |
| 2025-01-17 | 132 | 135 | 129 | 135 | 575,700 | 135 |
| 2025-01-16 | 137 | 138 | 133 | 133 | 382,600 | 133 |
| 2025-01-15 | 133 | 138 | 132 | 137 | 837,600 | 137 |
| 2025-01-14 | 134 | 134 | 132 | 133 | 338,700 | 133 |
| 2025-01-10 | 134 | 136 | 133 | 135 | 349,600 | 135 |
| 2025-01-09 | 132 | 136 | 129 | 134 | 903,700 | 134 |
| 2025-01-08 | 137 | 137 | 132 | 133 | 517,200 | 133 |
| 2025-01-07 | 138 | 139 | 137 | 137 | 354,600 | 137 |
| 2025-01-06 | 142 | 144 | 138 | 138 | 333,200 | 138 |
分割・併合履歴 ： [2013-09-26]1株→2株