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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 89 | 89 | 84 | 84 | 921,300 | 84 |
| 2025-11-12 | 93 | 93 | 88 | 89 | 870,200 | 89 |
| 2025-11-11 | 94 | 94 | 90 | 90 | 463,000 | 90 |
| 2025-11-10 | 93 | 94 | 92 | 92 | 242,400 | 92 |
| 2025-11-07 | 92 | 93 | 92 | 92 | 173,700 | 92 |
| 2025-11-06 | 96 | 96 | 94 | 94 | 244,300 | 94 |
| 2025-11-05 | 96 | 97 | 94 | 96 | 356,300 | 96 |
| 2025-11-04 | 97 | 99 | 97 | 98 | 341,000 | 98 |
| 2025-10-31 | 97 | 98 | 95 | 97 | 435,700 | 97 |
| 2025-10-30 | 94 | 97 | 93 | 96 | 434,500 | 96 |
| 2025-10-29 | 97 | 98 | 94 | 95 | 633,800 | 95 |
| 2025-10-28 | 100 | 100 | 97 | 97 | 455,300 | 97 |
| 2025-10-27 | 99 | 101 | 97 | 100 | 446,100 | 100 |
| 2025-10-24 | 100 | 101 | 98 | 99 | 547,000 | 99 |
| 2025-10-23 | 106 | 108 | 100 | 101 | 1,186,600 | 101 |
| 2025-10-22 | 101 | 105 | 101 | 103 | 678,100 | 103 |
| 2025-10-21 | 101 | 102 | 99 | 100 | 479,600 | 100 |
| 2025-10-20 | 100 | 102 | 99 | 101 | 382,900 | 101 |
| 2025-10-17 | 99 | 100 | 99 | 100 | 316,300 | 100 |
| 2025-10-16 | 100 | 101 | 99 | 99 | 232,700 | 99 |
| 2025-10-15 | 99 | 101 | 98 | 101 | 445,900 | 101 |
| 2025-10-14 | 99 | 100 | 97 | 99 | 650,400 | 99 |
| 2025-10-10 | 100 | 101 | 99 | 101 | 472,600 | 101 |
| 2025-10-09 | 101 | 103 | 99 | 103 | 584,300 | 103 |
| 2025-10-08 | 101 | 103 | 99 | 99 | 424,700 | 99 |
| 2025-10-07 | 104 | 104 | 100 | 101 | 518,800 | 101 |
| 2025-10-06 | 104 | 106 | 101 | 104 | 568,400 | 104 |
| 2025-10-03 | 102 | 103 | 98 | 102 | 941,600 | 102 |
| 2025-10-02 | 99 | 101 | 98 | 100 | 627,400 | 100 |
| 2025-10-01 | 100 | 101 | 98 | 99 | 810,700 | 99 |
| 2025-09-30 | 102 | 103 | 100 | 102 | 1,008,200 | 102 |
| 2025-09-29 | 105 | 105 | 101 | 101 | 883,800 | 101 |
| 2025-09-26 | 107 | 107 | 105 | 106 | 402,400 | 106 |
| 2025-09-25 | 107 | 109 | 106 | 107 | 351,400 | 107 |
| 2025-09-24 | 111 | 111 | 106 | 107 | 767,100 | 107 |
| 2025-09-22 | 113 | 114 | 112 | 112 | 333,400 | 112 |
| 2025-09-19 | 112 | 118 | 111 | 114 | 887,700 | 114 |
| 2025-09-18 | 120 | 121 | 107 | 110 | 1,596,900 | 110 |
| 2025-09-17 | 120 | 127 | 118 | 120 | 1,743,400 | 120 |
| 2025-09-16 | 116 | 122 | 113 | 119 | 979,500 | 119 |
| 2025-09-12 | 116 | 116 | 112 | 113 | 517,000 | 113 |
| 2025-09-11 | 118 | 118 | 112 | 114 | 593,300 | 114 |
| 2025-09-10 | 119 | 119 | 115 | 118 | 427,300 | 118 |
| 2025-09-09 | 120 | 121 | 118 | 118 | 646,400 | 118 |
| 2025-09-08 | 120 | 124 | 119 | 120 | 352,500 | 120 |
| 2025-09-05 | 122 | 123 | 117 | 119 | 834,000 | 119 |
| 2025-09-04 | 128 | 128 | 119 | 122 | 560,200 | 122 |
| 2025-09-03 | 132 | 132 | 125 | 125 | 829,500 | 125 |
| 2025-09-02 | 130 | 136 | 129 | 132 | 1,359,500 | 132 |
| 2025-09-01 | 126 | 128 | 124 | 128 | 392,900 | 128 |
| 2025-08-29 | 123 | 128 | 123 | 127 | 350,300 | 127 |
| 2025-08-28 | 123 | 126 | 121 | 123 | 473,500 | 123 |
| 2025-08-27 | 126 | 126 | 123 | 123 | 223,800 | 123 |
| 2025-08-26 | 124 | 128 | 122 | 125 | 489,100 | 125 |
| 2025-08-25 | 122 | 127 | 122 | 124 | 676,900 | 124 |
| 2025-08-22 | 119 | 123 | 118 | 121 | 372,300 | 121 |
| 2025-08-21 | 120 | 121 | 119 | 121 | 362,400 | 121 |
| 2025-08-20 | 125 | 125 | 119 | 120 | 646,600 | 120 |
| 2025-08-19 | 126 | 128 | 125 | 125 | 768,700 | 125 |
| 2025-08-18 | 123 | 127 | 123 | 126 | 911,600 | 126 |
| 2025-08-15 | 123 | 130 | 121 | 124 | 1,617,500 | 124 |
| 2025-08-14 | 120 | 124 | 120 | 123 | 636,300 | 123 |
| 2025-08-13 | 116 | 122 | 113 | 121 | 838,400 | 121 |
| 2025-08-12 | 115 | 120 | 115 | 116 | 776,000 | 116 |
| 2025-08-08 | 116 | 118 | 113 | 113 | 522,100 | 113 |
| 2025-08-07 | 116 | 116 | 114 | 115 | 226,900 | 115 |
| 2025-08-06 | 115 | 117 | 114 | 116 | 354,300 | 116 |
| 2025-08-05 | 115 | 116 | 113 | 115 | 358,200 | 115 |
| 2025-08-04 | 113 | 115 | 112 | 114 | 408,400 | 114 |
| 2025-08-01 | 116 | 116 | 115 | 115 | 292,600 | 115 |
| 2025-07-31 | 114 | 118 | 113 | 117 | 554,900 | 117 |
| 2025-07-30 | 113 | 114 | 112 | 113 | 207,700 | 113 |
| 2025-07-29 | 114 | 116 | 112 | 114 | 424,600 | 114 |
| 2025-07-28 | 113 | 115 | 112 | 114 | 418,900 | 114 |
| 2025-07-25 | 113 | 114 | 112 | 112 | 258,100 | 112 |
| 2025-07-24 | 115 | 115 | 113 | 114 | 361,700 | 114 |
| 2025-07-23 | 115 | 116 | 113 | 114 | 350,300 | 114 |
| 2025-07-22 | 118 | 120 | 112 | 114 | 709,000 | 114 |
| 2025-07-18 | 121 | 121 | 116 | 116 | 763,600 | 116 |
| 2025-07-17 | 113 | 121 | 113 | 120 | 1,136,300 | 120 |
| 2025-07-16 | 111 | 116 | 111 | 113 | 635,700 | 113 |
| 2025-07-15 | 117 | 117 | 110 | 110 | 992,200 | 110 |
| 2025-07-14 | 116 | 119 | 115 | 118 | 729,600 | 118 |
| 2025-07-11 | 115 | 118 | 114 | 116 | 593,800 | 116 |
| 2025-07-10 | 117 | 118 | 114 | 115 | 674,300 | 115 |
| 2025-07-09 | 111 | 118 | 109 | 116 | 1,203,900 | 116 |
| 2025-07-08 | 107 | 111 | 106 | 110 | 483,700 | 110 |
| 2025-07-07 | 105 | 109 | 104 | 108 | 498,200 | 108 |
| 2025-07-04 | 107 | 107 | 105 | 106 | 411,000 | 106 |
| 2025-07-03 | 107 | 108 | 105 | 107 | 542,700 | 107 |
| 2025-07-02 | 106 | 107 | 104 | 104 | 687,800 | 104 |
| 2025-07-01 | 115 | 115 | 106 | 108 | 1,654,200 | 108 |
| 2025-06-30 | 113 | 116 | 110 | 115 | 1,064,900 | 115 |
| 2025-06-27 | 107 | 111 | 107 | 110 | 686,600 | 110 |
| 2025-06-26 | 111 | 111 | 107 | 107 | 1,219,300 | 107 |
| 2025-06-25 | 112 | 115 | 108 | 112 | 1,397,800 | 112 |
| 2025-06-24 | 117 | 118 | 112 | 112 | 1,217,100 | 112 |
| 2025-06-23 | 123 | 123 | 112 | 116 | 2,472,100 | 116 |
| 2025-06-20 | 126 | 128 | 121 | 122 | 2,252,100 | 122 |
| 2025-06-19 | 138 | 143 | 124 | 128 | 6,856,200 | 128 |
| 2025-06-18 | 136 | 173 | 124 | 136 | 40,793,400 | 136 |
| 2025-06-17 | 121 | 124 | 114 | 123 | 3,173,300 | 123 |
| 2025-06-16 | 114 | 121 | 112 | 121 | 3,395,800 | 121 |
| 2025-06-13 | 113 | 114 | 107 | 113 | 1,634,900 | 113 |
| 2025-06-12 | 104 | 109 | 104 | 109 | 1,014,700 | 109 |
| 2025-06-11 | 103 | 106 | 102 | 104 | 1,019,700 | 104 |
| 2025-06-10 | 98 | 103 | 98 | 102 | 993,300 | 102 |
| 2025-06-09 | 97 | 98 | 96 | 98 | 286,800 | 98 |
| 2025-06-06 | 100 | 100 | 95 | 95 | 827,400 | 95 |
| 2025-06-05 | 100 | 101 | 98 | 100 | 468,500 | 100 |
| 2025-06-04 | 101 | 102 | 100 | 101 | 358,300 | 101 |
| 2025-06-03 | 100 | 103 | 99 | 100 | 885,900 | 100 |
| 2025-06-02 | 102 | 102 | 100 | 100 | 427,300 | 100 |
| 2025-05-30 | 101 | 103 | 100 | 102 | 853,000 | 102 |
| 2025-05-29 | 100 | 102 | 100 | 101 | 679,900 | 101 |
| 2025-05-28 | 101 | 101 | 99 | 99 | 651,000 | 99 |
| 2025-05-27 | 96 | 101 | 96 | 101 | 942,500 | 101 |
| 2025-05-26 | 96 | 99 | 95 | 97 | 1,100,300 | 97 |
| 2025-05-23 | 101 | 121 | 96 | 98 | 11,350,300 | 98 |
| 2025-05-22 | 101 | 112 | 101 | 106 | 2,783,500 | 106 |
| 2025-05-21 | 105 | 105 | 102 | 102 | 460,400 | 102 |
| 2025-05-20 | 102 | 107 | 101 | 104 | 474,400 | 104 |
| 2025-05-19 | 98 | 103 | 97 | 103 | 671,500 | 103 |
| 2025-05-16 | 101 | 101 | 97 | 99 | 677,800 | 99 |
| 2025-05-15 | 93 | 103 | 93 | 102 | 1,827,200 | 102 |
| 2025-05-14 | 95 | 96 | 92 | 95 | 505,000 | 95 |
| 2025-05-13 | 94 | 96 | 93 | 95 | 434,500 | 95 |
| 2025-05-12 | 93 | 94 | 92 | 94 | 560,400 | 94 |
| 2025-05-09 | 91 | 94 | 91 | 93 | 629,400 | 93 |
| 2025-05-08 | 91 | 93 | 90 | 91 | 296,800 | 91 |
| 2025-05-07 | 89 | 92 | 89 | 91 | 333,700 | 91 |
| 2025-05-02 | 89 | 92 | 87 | 89 | 2,668,900 | 89 |
| 2025-05-01 | 89 | 90 | 88 | 90 | 299,400 | 90 |
| 2025-04-30 | 88 | 89 | 87 | 89 | 326,700 | 89 |
| 2025-04-28 | 89 | 90 | 86 | 87 | 628,300 | 87 |
| 2025-04-25 | 89 | 89 | 87 | 88 | 608,600 | 88 |
| 2025-04-24 | 92 | 93 | 89 | 89 | 545,900 | 89 |
| 2025-04-23 | 94 | 98 | 88 | 91 | 4,277,500 | 91 |
| 2025-04-22 | 93 | 95 | 91 | 93 | 1,876,300 | 93 |
| 2025-04-21 | 91 | 93 | 91 | 93 | 376,700 | 93 |
| 2025-04-18 | 90 | 92 | 90 | 91 | 174,100 | 91 |
| 2025-04-17 | 90 | 91 | 89 | 91 | 347,900 | 91 |
| 2025-04-16 | 94 | 95 | 89 | 90 | 773,600 | 90 |
| 2025-04-15 | 96 | 97 | 91 | 93 | 1,685,900 | 93 |
| 2025-04-14 | 98 | 101 | 91 | 93 | 3,043,300 | 93 |
| 2025-04-11 | 92 | 95 | 89 | 95 | 738,800 | 95 |
| 2025-04-10 | 98 | 98 | 91 | 94 | 1,451,800 | 94 |
| 2025-04-09 | 94 | 96 | 89 | 90 | 890,700 | 90 |
| 2025-04-08 | 94 | 105 | 93 | 97 | 2,879,400 | 97 |
| 2025-04-07 | 89 | 97 | 85 | 89 | 2,576,600 | 89 |
| 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