3667 (株)enish 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	170	172	168	170	427,500	170
2023-12-28	163	174	161	174	592,100	174
2023-12-27	156	163	153	163	761,200	163
2023-12-26	156	163	154	156	798,100	156
2023-12-25	162	164	156	157	646,500	157
2023-12-22	165	168	162	162	403,700	162
2023-12-21	162	170	161	165	587,900	165
2023-12-20	169	172	166	167	629,200	167
2023-12-19	175	178	168	171	810,700	171
2023-12-18	180	183	171	175	1,410,100	175
2023-12-15	170	181	170	178	1,160,200	178
2023-12-14	173	177	167	168	657,500	168
2023-12-13	159	176	159	173	1,259,100	173
2023-12-12	163	165	158	158	824,400	158
2023-12-11	168	172	166	166	632,500	166
2023-12-08	172	178	170	170	844,600	170
2023-12-07	181	194	171	175	2,444,100	175
2023-12-06	176	184	175	179	785,400	179
2023-12-05	170	182	169	178	1,038,800	178
2023-12-04	171	176	167	172	672,900	172
2023-12-01	180	180	165	169	1,485,800	169
2023-11-30	183	189	177	181	1,378,700	181
2023-11-29	165	189	165	183	3,226,500	183
2023-11-28	169	171	164	165	711,300	165
2023-11-27	188	191	168	172	2,443,200	172
2023-11-24	169	186	167	184	2,014,600	184
2023-11-22	164	169	161	167	378,100	167
2023-11-21	160	166	159	164	484,300	164
2023-11-20	158	161	158	160	366,100	160
2023-11-17	156	159	154	158	287,000	158
2023-11-16	160	161	155	157	441,200	157
2023-11-15	155	162	155	159	1,040,900	159
2023-11-14	148	153	146	153	579,000	153
2023-11-13	149	154	148	149	1,031,700	149
2023-11-10	157	158	150	151	821,600	151
2023-11-09	161	162	156	161	437,500	161
2023-11-08	167	167	161	162	498,600	162
2023-11-07	164	168	160	166	532,000	166
2023-11-06	160	167	159	165	910,200	165
2023-11-02	155	159	154	159	527,800	159
2023-11-01	159	161	154	157	436,200	157
2023-10-31	158	159	154	157	454,300	157
2023-10-30	162	164	158	159	563,500	159
2023-10-27	164	167	161	165	611,700	165
2023-10-26	168	168	164	165	540,500	165
2023-10-25	175	176	170	170	389,900	170
2023-10-24	172	177	168	176	947,300	176
2023-10-23	183	184	175	175	545,300	175
2023-10-20	183	186	180	185	307,400	185
2023-10-19	183	190	181	183	347,600	183
2023-10-18	187	187	182	186	232,700	186
2023-10-17	182	188	182	185	403,100	185
2023-10-16	187	187	180	181	500,600	181
2023-10-13	195	195	189	189	533,900	189
2023-10-12	200	200	195	196	446,700	196
2023-10-11	200	204	194	200	604,300	200
2023-10-10	199	202	197	200	279,800	200
2023-10-06	198	203	195	200	580,800	200
2023-10-05	199	205	195	198	727,400	198
2023-10-04	203	203	194	197	955,100	197
2023-10-03	209	212	205	206	510,400	206
2023-10-02	221	222	209	209	753,500	209
2023-09-29	209	227	209	219	1,685,700	219
2023-09-28	203	210	201	208	616,600	208
2023-09-27	200	209	200	207	529,000	207
2023-09-26	212	212	203	203	859,700	203
2023-09-25	214	216	208	209	936,000	209
2023-09-22	230	233	209	215	4,120,300	215
2023-09-21	221	221	212	212	850,900	212
2023-09-20	232	232	221	221	576,500	221
2023-09-19	231	233	228	232	383,900	232
2023-09-15	239	239	231	234	491,400	234
2023-09-14	241	241	234	240	493,800	240
2023-09-13	240	244	238	242	435,300	242
2023-09-12	246	248	239	240	473,400	240
2023-09-11	248	252	243	246	366,700	246
2023-09-08	252	254	248	249	311,900	249
2023-09-07	258	258	252	253	330,300	253
2023-09-06	268	268	258	258	369,800	258
2023-09-05	266	268	262	268	273,300	268
2023-09-04	268	270	262	268	406,900	268
2023-09-01	258	272	257	271	331,100	271
2023-08-31	260	263	257	260	148,600	260
2023-08-30	259	263	256	258	312,900	258
2023-08-29	252	259	252	259	276,000	259
2023-08-28	256	259	251	252	315,700	252
2023-08-25	247	258	247	256	378,000	256
2023-08-24	251	253	246	252	218,000	252
2023-08-23	248	249	242	248	322,900	248
2023-08-22	255	255	246	247	296,200	247
2023-08-21	248	258	248	254	440,100	254
2023-08-18	252	254	248	251	496,600	251
2023-08-17	259	260	242	251	1,673,100	251
2023-08-16	277	281	272	275	425,800	275
2023-08-15	286	286	271	276	752,500	276
2023-08-14	282	284	267	281	1,893,000	281
2023-08-10	305	309	302	308	520,600	308
2023-08-09	305	312	303	305	649,200	305
2023-08-08	317	317	307	308	507,800	308
2023-08-07	308	322	307	318	537,100	318
2023-08-04	310	313	305	312	441,600	312
2023-08-03	313	313	307	310	547,400	310
2023-08-02	317	332	316	319	814,700	319
2023-08-01	313	319	310	319	485,300	319
2023-07-31	310	316	306	312	625,500	312
2023-07-28	305	308	299	306	942,300	306
2023-07-27	314	316	308	310	505,300	310
2023-07-26	318	324	313	315	734,400	315
2023-07-25	324	326	319	319	724,600	319
2023-07-24	330	331	322	324	486,200	324
2023-07-21	335	336	326	327	700,600	327
2023-07-20	346	348	338	338	450,200	338
2023-07-19	346	352	338	343	635,700	343
2023-07-18	332	347	331	343	670,200	343
2023-07-14	336	340	328	333	631,800	333
2023-07-13	335	339	325	335	1,123,100	335
2023-07-12	339	344	332	332	1,050,300	332
2023-07-11	345	351	336	337	957,300	337
2023-07-10	339	348	338	343	809,900	343
2023-07-07	342	348	339	341	858,600	341
2023-07-06	350	362	343	345	1,481,400	345
2023-07-05	357	363	352	355	1,279,800	355
2023-07-04	374	380	359	361	1,857,500	361
2023-07-03	385	386	374	377	1,227,900	377
2023-06-30	396	396	381	383	1,606,800	383
2023-06-29	413	417	402	404	902,700	404
2023-06-28	401	435	401	413	2,845,000	413
2023-06-27	407	427	402	404	1,706,300	404
2023-06-26	413	420	401	401	1,672,200	401
2023-06-23	433	447	421	421	1,986,900	421
2023-06-22	459	460	433	439	3,769,400	439
2023-06-21	477	481	456	461	3,513,600	461
2023-06-20	471	499	455	489	10,479,400	489
2023-06-19	525	525	525	525	151,700	525
2023-06-16	667	679	625	625	4,156,000	625
2023-06-15	865	945	700	775	15,724,400	775
2023-06-14	820	895	804	850	5,351,200	850
2023-06-13	830	845	785	829	2,396,800	829
2023-06-12	890	891	825	833	3,350,100	833
2023-06-09	800	858	784	848	5,000,900	848
2023-06-08	791	800	765	774	2,264,800	774
2023-06-07	803	870	750	792	8,561,100	792
2023-06-06	888	918	768	781	10,154,700	781
2023-06-05	812	919	807	918	8,159,300	918
2023-06-02	711	869	710	769	7,351,200	769
2023-06-01	745	808	730	753	11,089,000	753
2023-05-31	760	760	620	760	15,233,000	760
2023-05-30	660	660	660	660	120,000	660
2023-05-29	504	560	500	560	3,528,900	560
2023-05-26	473	486	465	480	926,800	480
2023-05-25	494	499	474	481	1,233,000	481
2023-05-24	475	500	465	496	1,377,500	496
2023-05-23	480	498	473	478	1,472,000	478
2023-05-22	482	495	466	476	1,573,400	476
2023-05-19	471	489	427	474	4,551,100	474
2023-05-18	493	494	468	474	1,629,300	474
2023-05-17	518	523	497	503	747,700	503
2023-05-16	499	517	495	517	630,100	517
2023-05-15	511	513	496	500	726,100	500
2023-05-12	520	525	498	508	1,132,500	508
2023-05-11	536	553	514	526	1,431,800	526
2023-05-10	539	551	531	541	602,900	541
2023-05-09	556	567	531	536	1,175,400	536
2023-05-08	554	569	543	549	1,322,000	549
2023-05-02	525	552	519	550	2,019,000	550
2023-05-01	487	538	483	531	3,215,300	531
2023-04-28	452	473	446	471	726,500	471
2023-04-27	439	458	438	458	393,200	458
2023-04-26	443	452	438	443	444,300	443
2023-04-25	460	467	448	451	548,800	451
2023-04-24	479	480	456	459	814,000	459
2023-04-21	484	494	475	483	697,700	483
2023-04-20	503	505	481	483	805,000	483
2023-04-19	498	510	488	504	1,051,000	504
2023-04-18	471	507	465	500	1,468,600	500
2023-04-17	490	494	463	469	1,091,900	469
2023-04-14	495	507	481	492	1,413,300	492
2023-04-13	449	492	449	482	1,774,200	482
2023-04-12	464	465	439	450	1,342,400	450
2023-04-11	459	464	451	460	465,200	460
2023-04-10	431	455	428	455	698,600	455
2023-04-07	430	434	423	430	271,200	430
2023-04-06	435	443	422	428	517,900	428
2023-04-05	438	456	432	439	1,001,500	439
2023-04-04	430	437	427	432	336,800	432
2023-04-03	418	432	416	430	684,700	430
2023-03-31	408	412	401	412	319,800	412
2023-03-30	420	426	388	408	1,276,700	408
2023-03-29	399	422	397	420	537,000	420
2023-03-28	415	417	394	402	1,173,700	402
2023-03-27	426	441	425	431	536,200	431
2023-03-24	424	437	415	425	664,700	425
2023-03-23	416	427	414	426	448,500	426
2023-03-22	409	422	409	416	426,500	416
2023-03-20	424	425	401	405	650,700	405
2023-03-17	405	422	405	422	716,300	422
2023-03-16	399	407	397	400	443,500	400
2023-03-15	389	407	388	405	557,300	405
2023-03-14	384	397	382	386	348,500	386
2023-03-13	383	395	379	387	513,200	387
2023-03-10	394	400	386	389	635,400	389
2023-03-09	410	412	398	400	816,700	400
2023-03-08	393	410	392	406	823,300	406
2023-03-07	385	396	384	393	357,400	393
2023-03-06	377	399	373	386	773,900	386
2023-03-03	362	378	362	377	504,500	377
2023-03-02	364	371	360	366	297,900	366
2023-03-01	355	368	353	365	327,100	365
2023-02-28	352	363	349	359	354,000	359
2023-02-27	347	362	344	351	392,100	351
2023-02-24	356	357	348	353	404,800	353
2023-02-22	374	382	356	359	818,700	359
2023-02-21	360	371	357	367	784,400	367
2023-02-20	337	370	337	363	1,917,400	363
2023-02-17	325	355	324	335	2,085,500	335
2023-02-16	337	339	318	325	3,168,900	325
2023-02-15	404	409	329	329	6,422,500	329
2023-02-14	395	412	387	409	641,100	409
2023-02-13	379	401	374	397	1,155,800	397
2023-02-10	362	377	359	367	506,600	367
2023-02-09	365	367	358	364	385,300	364
2023-02-08	366	372	360	370	436,300	370
2023-02-07	354	365	354	362	172,000	362
2023-02-06	359	359	351	354	224,800	354
2023-02-03	359	362	356	357	177,700	357
2023-02-02	368	371	361	361	162,000	361
2023-02-01	369	373	366	369	190,600	369
2023-01-31	364	372	361	367	231,800	367
2023-01-30	365	372	362	364	350,400	364
2023-01-27	361	369	356	360	372,100	360
2023-01-26	365	367	357	361	233,300	361
2023-01-25	359	368	358	365	204,100	365
2023-01-24	367	367	358	358	262,700	358
2023-01-23	367	368	359	363	172,500	363
2023-01-20	355	367	354	365	363,700	365
2023-01-19	351	358	348	356	183,800	356
2023-01-18	348	358	345	353	292,400	353
2023-01-17	352	353	346	349	108,500	349
2023-01-16	348	358	348	349	190,300	349
2023-01-13	352	357	349	354	164,000	354
2023-01-12	367	368	354	354	246,300	354
2023-01-11	357	365	355	364	319,100	364
2023-01-10	352	357	351	352	219,500	352
2023-01-06	347	356	344	353	274,700	353
2023-01-05	345	350	340	347	269,200	347
2023-01-04	347	353	341	345	482,800	345

分割・併合履歴： [2013-09-26]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