3667 (株)enish の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 163 | 165 | 159 | 159 | 564,000 | 159 |
| 2024-12-02 | 162 | 164 | 160 | 160 | 930,600 | 160 |
| 2024-11-29 | 167 | 167 | 163 | 164 | 501,500 | 164 |
| 2024-11-28 | 167 | 169 | 166 | 167 | 548,200 | 167 |
| 2024-11-27 | 174 | 174 | 168 | 168 | 572,100 | 168 |
| 2024-11-26 | 175 | 177 | 170 | 171 | 652,300 | 171 |
| 2024-11-25 | 170 | 172 | 167 | 171 | 638,700 | 171 |
| 2024-11-22 | 176 | 176 | 169 | 169 | 761,700 | 169 |
| 2024-11-21 | 173 | 177 | 173 | 177 | 672,800 | 177 |
| 2024-11-20 | 171 | 176 | 170 | 171 | 649,000 | 171 |
| 2024-11-19 | 171 | 173 | 170 | 170 | 340,300 | 170 |
| 2024-11-18 | 171 | 174 | 170 | 171 | 286,800 | 171 |
| 2024-11-15 | 171 | 173 | 169 | 171 | 408,100 | 171 |
| 2024-11-14 | 175 | 176 | 171 | 171 | 394,000 | 171 |
| 2024-11-13 | 173 | 175 | 171 | 174 | 387,000 | 174 |
| 2024-11-12 | 179 | 181 | 171 | 173 | 557,000 | 173 |
| 2024-11-11 | 169 | 184 | 166 | 180 | 856,300 | 180 |
| 2024-11-08 | 173 | 180 | 173 | 175 | 637,300 | 175 |
| 2024-11-07 | 177 | 178 | 173 | 175 | 327,700 | 175 |
| 2024-11-06 | 173 | 177 | 172 | 175 | 644,200 | 175 |
| 2024-11-05 | 171 | 173 | 169 | 172 | 243,500 | 172 |
| 2024-11-01 | 171 | 174 | 170 | 171 | 372,800 | 171 |
| 2024-10-31 | 171 | 175 | 171 | 174 | 545,900 | 174 |
| 2024-10-30 | 171 | 175 | 169 | 172 | 687,100 | 172 |
| 2024-10-29 | 168 | 171 | 167 | 170 | 684,500 | 170 |
| 2024-10-28 | 164 | 168 | 162 | 168 | 494,800 | 168 |
| 2024-10-25 | 165 | 166 | 160 | 163 | 797,600 | 163 |
| 2024-10-24 | 163 | 168 | 163 | 165 | 430,000 | 165 |
| 2024-10-23 | 167 | 168 | 165 | 165 | 360,400 | 165 |
| 2024-10-22 | 173 | 173 | 167 | 168 | 625,900 | 168 |
| 2024-10-21 | 172 | 177 | 172 | 173 | 400,700 | 173 |
| 2024-10-18 | 172 | 174 | 170 | 174 | 334,000 | 174 |
| 2024-10-17 | 173 | 174 | 171 | 174 | 345,600 | 174 |
| 2024-10-16 | 173 | 177 | 172 | 172 | 299,600 | 172 |
| 2024-10-15 | 169 | 175 | 167 | 175 | 577,800 | 175 |
| 2024-10-11 | 172 | 174 | 168 | 169 | 513,000 | 169 |
| 2024-10-10 | 176 | 178 | 171 | 172 | 692,400 | 172 |
| 2024-10-09 | 180 | 180 | 176 | 178 | 545,900 | 178 |
| 2024-10-08 | 181 | 185 | 179 | 181 | 555,700 | 181 |
| 2024-10-07 | 182 | 183 | 179 | 181 | 477,000 | 181 |
| 2024-10-04 | 183 | 183 | 177 | 179 | 659,600 | 179 |
| 2024-10-03 | 181 | 184 | 181 | 182 | 413,900 | 182 |
| 2024-10-02 | 180 | 182 | 178 | 180 | 656,400 | 180 |
| 2024-10-01 | 183 | 185 | 181 | 182 | 467,800 | 182 |
| 2024-09-30 | 180 | 187 | 180 | 181 | 1,023,100 | 181 |
| 2024-09-27 | 195 | 198 | 188 | 188 | 1,091,900 | 188 |
| 2024-09-26 | 196 | 200 | 193 | 198 | 615,100 | 198 |
| 2024-09-25 | 192 | 199 | 191 | 196 | 786,200 | 196 |
| 2024-09-24 | 194 | 196 | 190 | 194 | 607,800 | 194 |
| 2024-09-20 | 192 | 197 | 187 | 195 | 1,188,900 | 195 |
| 2024-09-19 | 183 | 192 | 183 | 189 | 1,134,000 | 189 |
| 2024-09-18 | 176 | 182 | 176 | 181 | 862,000 | 181 |
| 2024-09-17 | 174 | 175 | 167 | 174 | 787,100 | 174 |
| 2024-09-13 | 179 | 179 | 172 | 174 | 1,183,500 | 174 |
| 2024-09-12 | 179 | 182 | 176 | 179 | 737,400 | 179 |
| 2024-09-11 | 182 | 183 | 174 | 178 | 1,078,200 | 178 |
| 2024-09-10 | 182 | 188 | 179 | 184 | 755,200 | 184 |
| 2024-09-09 | 175 | 182 | 173 | 181 | 1,381,300 | 181 |
| 2024-09-06 | 190 | 192 | 183 | 184 | 1,349,700 | 184 |
| 2024-09-05 | 192 | 196 | 188 | 189 | 1,474,900 | 189 |
| 2024-09-04 | 201 | 202 | 193 | 196 | 2,050,600 | 196 |
| 2024-09-03 | 208 | 211 | 205 | 208 | 874,700 | 208 |
| 2024-09-02 | 208 | 209 | 204 | 209 | 1,077,300 | 209 |
| 2024-08-30 | 212 | 214 | 207 | 207 | 1,458,500 | 207 |
| 2024-08-29 | 214 | 215 | 210 | 212 | 1,281,400 | 212 |
| 2024-08-28 | 216 | 227 | 212 | 212 | 3,215,200 | 212 |
| 2024-08-27 | 205 | 225 | 204 | 212 | 4,936,900 | 212 |
| 2024-08-26 | 210 | 211 | 204 | 205 | 2,164,400 | 205 |
| 2024-08-23 | 205 | 211 | 204 | 211 | 2,444,900 | 211 |
| 2024-08-22 | 217 | 218 | 203 | 205 | 4,249,200 | 205 |
| 2024-08-21 | 215 | 226 | 214 | 219 | 4,806,500 | 219 |
| 2024-08-20 | 230 | 231 | 215 | 220 | 6,760,900 | 220 |
| 2024-08-19 | 236 | 249 | 226 | 230 | 14,601,600 | 230 |
| 2024-08-16 | 284 | 289 | 260 | 260 | 14,381,700 | 260 |
| 2024-08-15 | 324 | 345 | 262 | 340 | 35,328,800 | 340 |
| 2024-08-14 | 370 | 382 | 305 | 323 | 19,984,200 | 323 |
| 2024-08-13 | 306 | 370 | 300 | 370 | 14,093,200 | 370 |
| 2024-08-09 | 291 | 297 | 276 | 290 | 3,216,500 | 290 |
| 2024-08-08 | 286 | 300 | 280 | 283 | 2,741,600 | 283 |
| 2024-08-07 | 269 | 292 | 267 | 281 | 3,829,300 | 281 |
| 2024-08-06 | 245 | 271 | 245 | 268 | 4,759,200 | 268 |
| 2024-08-05 | 285 | 295 | 229 | 229 | 7,036,300 | 229 |
| 2024-08-02 | 305 | 324 | 297 | 309 | 5,590,000 | 309 |
| 2024-08-01 | 350 | 360 | 326 | 333 | 5,154,200 | 333 |
| 2024-07-31 | 354 | 383 | 337 | 364 | 11,135,500 | 364 |
| 2024-07-30 | 346 | 363 | 306 | 357 | 15,844,800 | 357 |
| 2024-07-29 | 298 | 338 | 281 | 334 | 10,183,000 | 334 |
| 2024-07-26 | 257 | 267 | 257 | 266 | 714,900 | 266 |
| 2024-07-25 | 254 | 265 | 251 | 259 | 826,900 | 259 |
| 2024-07-24 | 267 | 275 | 256 | 258 | 1,217,500 | 258 |
| 2024-07-23 | 275 | 285 | 263 | 263 | 1,423,400 | 263 |
| 2024-07-22 | 281 | 283 | 270 | 276 | 770,400 | 276 |
| 2024-07-19 | 269 | 285 | 266 | 285 | 954,200 | 285 |
| 2024-07-18 | 268 | 280 | 268 | 271 | 813,200 | 271 |
| 2024-07-17 | 261 | 278 | 261 | 270 | 1,883,900 | 270 |
| 2024-07-16 | 284 | 284 | 263 | 275 | 1,728,100 | 275 |
| 2024-07-12 | 264 | 282 | 264 | 279 | 1,328,800 | 279 |
| 2024-07-11 | 280 | 284 | 258 | 263 | 2,629,400 | 263 |
| 2024-07-10 | 290 | 296 | 280 | 282 | 715,700 | 282 |
| 2024-07-09 | 299 | 301 | 284 | 285 | 1,016,100 | 285 |
| 2024-07-08 | 293 | 299 | 291 | 299 | 565,200 | 299 |
| 2024-07-05 | 285 | 292 | 281 | 292 | 573,300 | 292 |
| 2024-07-04 | 285 | 294 | 281 | 284 | 1,067,900 | 284 |
| 2024-07-03 | 287 | 288 | 278 | 282 | 1,193,200 | 282 |
| 2024-07-02 | 283 | 295 | 278 | 288 | 1,345,100 | 288 |
| 2024-07-01 | 299 | 299 | 279 | 283 | 1,598,100 | 283 |
| 2024-06-28 | 310 | 312 | 299 | 300 | 1,345,900 | 300 |
| 2024-06-27 | 316 | 324 | 310 | 311 | 1,308,400 | 311 |
| 2024-06-26 | 301 | 317 | 296 | 311 | 1,957,400 | 311 |
| 2024-06-25 | 310 | 313 | 300 | 301 | 1,661,900 | 301 |
| 2024-06-24 | 330 | 332 | 303 | 314 | 2,990,100 | 314 |
| 2024-06-21 | 288 | 323 | 281 | 322 | 3,548,300 | 322 |
| 2024-06-20 | 281 | 290 | 280 | 284 | 1,761,900 | 284 |
| 2024-06-19 | 265 | 273 | 265 | 273 | 698,800 | 273 |
| 2024-06-18 | 272 | 277 | 261 | 264 | 869,100 | 264 |
| 2024-06-17 | 269 | 276 | 260 | 271 | 1,546,700 | 271 |
| 2024-06-14 | 248 | 264 | 248 | 263 | 657,900 | 263 |
| 2024-06-13 | 254 | 258 | 244 | 248 | 663,800 | 248 |
| 2024-06-12 | 261 | 265 | 254 | 258 | 827,900 | 258 |
| 2024-06-11 | 263 | 266 | 258 | 258 | 468,700 | 258 |
| 2024-06-10 | 250 | 261 | 247 | 261 | 779,300 | 261 |
| 2024-06-07 | 237 | 250 | 235 | 250 | 429,500 | 250 |
| 2024-06-06 | 251 | 254 | 236 | 237 | 665,400 | 237 |
| 2024-06-05 | 246 | 251 | 246 | 251 | 283,500 | 251 |
| 2024-06-04 | 244 | 253 | 243 | 249 | 369,500 | 249 |
| 2024-06-03 | 252 | 256 | 243 | 247 | 677,800 | 247 |
| 2024-05-31 | 240 | 247 | 240 | 247 | 280,300 | 247 |
| 2024-05-30 | 239 | 244 | 234 | 244 | 282,300 | 244 |
| 2024-05-29 | 247 | 247 | 241 | 242 | 303,100 | 242 |
| 2024-05-28 | 249 | 253 | 245 | 250 | 533,300 | 250 |
| 2024-05-27 | 237 | 247 | 237 | 247 | 523,500 | 247 |
| 2024-05-24 | 232 | 240 | 231 | 239 | 211,000 | 239 |
| 2024-05-23 | 235 | 237 | 233 | 234 | 169,200 | 234 |
| 2024-05-22 | 240 | 242 | 233 | 235 | 368,700 | 235 |
| 2024-05-21 | 248 | 251 | 239 | 242 | 433,200 | 242 |
| 2024-05-20 | 243 | 247 | 237 | 246 | 532,400 | 246 |
| 2024-05-17 | 242 | 251 | 239 | 243 | 488,800 | 243 |
| 2024-05-16 | 250 | 253 | 243 | 245 | 537,500 | 245 |
| 2024-05-15 | 253 | 257 | 242 | 248 | 1,106,700 | 248 |
| 2024-05-14 | 237 | 250 | 237 | 250 | 1,331,600 | 250 |
| 2024-05-13 | 230 | 247 | 230 | 236 | 1,206,900 | 236 |
| 2024-05-10 | 224 | 230 | 223 | 223 | 557,000 | 223 |
| 2024-05-09 | 225 | 226 | 221 | 225 | 404,400 | 225 |
| 2024-05-08 | 220 | 227 | 220 | 225 | 599,900 | 225 |
| 2024-05-07 | 217 | 221 | 215 | 221 | 303,000 | 221 |
| 2024-05-02 | 214 | 216 | 212 | 215 | 175,800 | 215 |
| 2024-05-01 | 216 | 222 | 214 | 215 | 305,200 | 215 |
| 2024-04-30 | 216 | 220 | 215 | 218 | 203,200 | 218 |
| 2024-04-26 | 214 | 219 | 209 | 215 | 350,700 | 215 |
| 2024-04-25 | 216 | 220 | 214 | 214 | 171,400 | 214 |
| 2024-04-24 | 217 | 221 | 216 | 219 | 300,000 | 219 |
| 2024-04-23 | 215 | 219 | 213 | 217 | 294,100 | 217 |
| 2024-04-22 | 208 | 213 | 204 | 212 | 542,000 | 212 |
| 2024-04-19 | 210 | 214 | 207 | 212 | 312,200 | 212 |
| 2024-04-18 | 201 | 217 | 200 | 213 | 469,000 | 213 |
| 2024-04-17 | 219 | 219 | 209 | 209 | 480,800 | 209 |
| 2024-04-16 | 219 | 233 | 216 | 222 | 789,900 | 222 |
| 2024-04-15 | 214 | 221 | 213 | 219 | 301,800 | 219 |
| 2024-04-12 | 220 | 220 | 214 | 215 | 236,600 | 215 |
| 2024-04-11 | 214 | 219 | 210 | 217 | 311,600 | 217 |
| 2024-04-10 | 214 | 221 | 213 | 215 | 362,800 | 215 |
| 2024-04-09 | 223 | 224 | 213 | 213 | 643,100 | 213 |
| 2024-04-08 | 219 | 224 | 218 | 222 | 262,700 | 222 |
| 2024-04-05 | 212 | 222 | 211 | 219 | 371,200 | 219 |
| 2024-04-04 | 221 | 222 | 211 | 215 | 482,400 | 215 |
| 2024-04-03 | 219 | 226 | 216 | 218 | 507,000 | 218 |
| 2024-04-02 | 231 | 234 | 221 | 222 | 564,200 | 222 |
| 2024-04-01 | 231 | 239 | 227 | 230 | 1,019,600 | 230 |
| 2024-03-29 | 246 | 262 | 236 | 239 | 1,253,600 | 239 |
| 2024-03-28 | 270 | 277 | 243 | 244 | 1,325,800 | 244 |
| 2024-03-27 | 270 | 274 | 264 | 268 | 509,300 | 268 |
| 2024-03-26 | 272 | 291 | 267 | 273 | 1,328,300 | 273 |
| 2024-03-25 | 269 | 274 | 266 | 271 | 389,000 | 271 |
| 2024-03-22 | 277 | 281 | 268 | 269 | 570,700 | 269 |
| 2024-03-21 | 264 | 272 | 263 | 272 | 558,500 | 272 |
| 2024-03-19 | 280 | 282 | 261 | 264 | 907,500 | 264 |
| 2024-03-18 | 257 | 272 | 254 | 268 | 683,200 | 268 |
| 2024-03-15 | 261 | 267 | 255 | 262 | 462,100 | 262 |
| 2024-03-14 | 260 | 263 | 254 | 261 | 459,400 | 261 |
| 2024-03-13 | 268 | 268 | 260 | 262 | 557,100 | 262 |
| 2024-03-12 | 258 | 270 | 257 | 268 | 581,100 | 268 |
| 2024-03-11 | 250 | 265 | 246 | 258 | 781,500 | 258 |
| 2024-03-08 | 261 | 268 | 256 | 256 | 883,000 | 256 |
| 2024-03-07 | 267 | 280 | 257 | 262 | 1,558,500 | 262 |
| 2024-03-06 | 294 | 299 | 267 | 269 | 2,625,500 | 269 |
| 2024-03-05 | 250 | 310 | 247 | 300 | 5,897,200 | 300 |
| 2024-03-04 | 280 | 316 | 271 | 314 | 4,347,300 | 314 |
| 2024-03-01 | 284 | 287 | 262 | 270 | 4,086,400 | 270 |
| 2024-02-29 | 293 | 330 | 291 | 296 | 5,246,500 | 296 |
| 2024-02-28 | 308 | 340 | 300 | 304 | 5,584,000 | 304 |
| 2024-02-27 | 352 | 363 | 312 | 324 | 15,812,100 | 324 |
| 2024-02-26 | 251 | 288 | 232 | 288 | 11,925,800 | 288 |
| 2024-02-22 | 185 | 209 | 185 | 208 | 2,743,600 | 208 |
| 2024-02-21 | 207 | 209 | 181 | 184 | 3,306,800 | 184 |
| 2024-02-20 | 225 | 226 | 215 | 223 | 1,436,300 | 223 |
| 2024-02-19 | 217 | 230 | 214 | 223 | 2,651,100 | 223 |
| 2024-02-16 | 193 | 219 | 193 | 217 | 2,500,500 | 217 |
| 2024-02-15 | 195 | 197 | 187 | 191 | 854,100 | 191 |
| 2024-02-14 | 181 | 201 | 181 | 196 | 2,034,900 | 196 |
| 2024-02-13 | 185 | 190 | 182 | 184 | 1,307,900 | 184 |
| 2024-02-09 | 176 | 180 | 174 | 177 | 808,900 | 177 |
| 2024-02-08 | 183 | 186 | 177 | 179 | 901,800 | 179 |
| 2024-02-07 | 184 | 193 | 182 | 184 | 1,186,500 | 184 |
| 2024-02-06 | 177 | 186 | 177 | 182 | 895,400 | 182 |
| 2024-02-05 | 189 | 189 | 177 | 177 | 1,330,600 | 177 |
| 2024-02-02 | 179 | 195 | 179 | 190 | 1,656,200 | 190 |
| 2024-02-01 | 176 | 182 | 176 | 180 | 573,700 | 180 |
| 2024-01-31 | 177 | 180 | 174 | 178 | 729,300 | 178 |
| 2024-01-30 | 175 | 183 | 174 | 180 | 1,607,100 | 180 |
| 2024-01-29 | 177 | 177 | 172 | 172 | 532,200 | 172 |
| 2024-01-26 | 178 | 180 | 171 | 176 | 716,400 | 176 |
| 2024-01-25 | 175 | 178 | 172 | 178 | 693,000 | 178 |
| 2024-01-24 | 170 | 183 | 170 | 176 | 1,293,800 | 176 |
| 2024-01-23 | 168 | 176 | 168 | 171 | 786,200 | 171 |
| 2024-01-22 | 164 | 169 | 162 | 168 | 458,800 | 168 |
| 2024-01-19 | 164 | 166 | 161 | 162 | 284,900 | 162 |
| 2024-01-18 | 161 | 164 | 161 | 162 | 189,700 | 162 |
| 2024-01-17 | 166 | 168 | 161 | 161 | 424,300 | 161 |
| 2024-01-16 | 169 | 173 | 166 | 166 | 534,100 | 166 |
| 2024-01-15 | 165 | 168 | 163 | 167 | 332,300 | 167 |
| 2024-01-12 | 162 | 168 | 159 | 165 | 663,600 | 165 |
| 2024-01-11 | 165 | 165 | 159 | 161 | 726,600 | 161 |
| 2024-01-10 | 171 | 171 | 164 | 164 | 742,500 | 164 |
| 2024-01-09 | 170 | 173 | 169 | 171 | 598,400 | 171 |
| 2024-01-05 | 172 | 173 | 167 | 167 | 425,100 | 167 |
| 2024-01-04 | 167 | 172 | 164 | 172 | 444,400 | 172 |
分割・併合履歴 ： [2013-09-26]1株→2株
