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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
