3682 エンカレッジ・テクノロジ(株) 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 | 582 | 593 | 560 | 568 | 7,400 | 568 |
| 2025-04-03 | 601 | 601 | 585 | 585 | 9,100 | 585 |
| 2025-04-02 | 603 | 619 | 603 | 603 | 3,900 | 603 |
| 2025-04-01 | 604 | 610 | 602 | 603 | 1,900 | 603 |
| 2025-03-31 | 606 | 611 | 603 | 603 | 1,800 | 603 |
| 2025-03-28 | 607 | 619 | 607 | 610 | 1,900 | 610 |
| 2025-03-27 | 623 | 625 | 623 | 623 | 1,600 | 623 |
| 2025-03-26 | 628 | 630 | 619 | 627 | 2,700 | 627 |
| 2025-03-25 | 633 | 633 | 627 | 629 | 2,700 | 629 |
| 2025-03-24 | 630 | 630 | 625 | 630 | 7,300 | 630 |
| 2025-03-21 | 627 | 627 | 622 | 623 | 1,600 | 623 |
| 2025-03-19 | 624 | 629 | 620 | 627 | 7,200 | 627 |
| 2025-03-18 | 620 | 625 | 607 | 620 | 5,800 | 620 |
| 2025-03-17 | 608 | 623 | 603 | 617 | 41,800 | 617 |
| 2025-03-14 | 614 | 616 | 607 | 608 | 2,900 | 608 |
| 2025-03-13 | 615 | 615 | 604 | 613 | 2,100 | 613 |
| 2025-03-12 | 614 | 614 | 609 | 614 | 2,700 | 614 |
| 2025-03-11 | 610 | 614 | 604 | 614 | 2,100 | 614 |
| 2025-03-10 | 616 | 617 | 607 | 615 | 2,000 | 615 |
| 2025-03-07 | 614 | 615 | 603 | 614 | 4,300 | 614 |
| 2025-03-06 | 601 | 620 | 601 | 617 | 7,700 | 617 |
| 2025-03-05 | 602 | 602 | 598 | 601 | 1,700 | 601 |
| 2025-03-04 | 601 | 602 | 597 | 602 | 1,100 | 602 |
| 2025-03-03 | 599 | 603 | 599 | 601 | 1,600 | 601 |
| 2025-02-28 | 599 | 609 | 591 | 599 | 6,900 | 599 |
| 2025-02-27 | 597 | 605 | 596 | 605 | 3,600 | 605 |
| 2025-02-26 | 598 | 603 | 594 | 596 | 4,300 | 596 |
| 2025-02-25 | 603 | 615 | 594 | 594 | 12,000 | 594 |
| 2025-02-21 | 612 | 622 | 611 | 612 | 10,200 | 612 |
| 2025-02-20 | 622 | 623 | 604 | 611 | 4,900 | 611 |
| 2025-02-19 | 616 | 622 | 613 | 622 | 1,900 | 622 |
| 2025-02-18 | 623 | 623 | 615 | 616 | 1,500 | 616 |
| 2025-02-17 | 620 | 625 | 612 | 622 | 5,100 | 622 |
| 2025-02-14 | 631 | 631 | 614 | 622 | 5,900 | 622 |
| 2025-02-13 | 634 | 636 | 608 | 622 | 6,800 | 622 |
| 2025-02-12 | 619 | 647 | 611 | 620 | 16,500 | 620 |
| 2025-02-10 | 601 | 619 | 601 | 619 | 9,500 | 619 |
| 2025-02-07 | 604 | 604 | 597 | 604 | 900 | 604 |
| 2025-02-06 | 594 | 598 | 593 | 598 | 1,000 | 598 |
| 2025-02-05 | 591 | 596 | 591 | 594 | 1,200 | 594 |
| 2025-02-04 | 588 | 599 | 586 | 592 | 4,200 | 592 |
| 2025-02-03 | 583 | 597 | 583 | 587 | 5,300 | 587 |
| 2025-01-31 | 577 | 594 | 576 | 579 | 18,400 | 579 |
| 2025-01-30 | 591 | 600 | 569 | 569 | 69,000 | 569 |
| 2025-01-29 | 594 | 611 | 594 | 597 | 11,000 | 597 |
| 2025-01-28 | 587 | 599 | 587 | 592 | 3,300 | 592 |
| 2025-01-27 | 595 | 608 | 585 | 590 | 22,600 | 590 |
| 2025-01-24 | 581 | 603 | 581 | 598 | 25,300 | 598 |
| 2025-01-23 | 585 | 589 | 581 | 581 | 7,600 | 581 |
| 2025-01-22 | 586 | 591 | 584 | 584 | 4,900 | 584 |
| 2025-01-21 | 588 | 598 | 586 | 586 | 3,300 | 586 |
| 2025-01-20 | 588 | 593 | 586 | 586 | 7,800 | 586 |
| 2025-01-17 | 585 | 598 | 585 | 585 | 10,400 | 585 |
| 2025-01-16 | 595 | 604 | 586 | 588 | 17,500 | 588 |
| 2025-01-15 | 604 | 610 | 597 | 597 | 3,200 | 597 |
| 2025-01-14 | 600 | 608 | 594 | 602 | 7,900 | 602 |
| 2025-01-10 | 612 | 615 | 604 | 605 | 7,700 | 605 |
| 2025-01-09 | 593 | 611 | 593 | 610 | 21,700 | 610 |
| 2025-01-08 | 596 | 600 | 592 | 594 | 3,900 | 594 |
| 2025-01-07 | 593 | 600 | 593 | 596 | 3,900 | 596 |
| 2025-01-06 | 602 | 604 | 590 | 590 | 29,400 | 590 |
分割・併合履歴 ： [2018-03-28]1株→2株