3682 エンカレッジ・テクノロジ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 587 | 591 | 583 | 583 | 5,300 | 583 |
| 2024-05-01 | 594 | 595 | 585 | 593 | 4,300 | 593 |
| 2024-04-30 | 601 | 606 | 589 | 596 | 13,200 | 596 |
| 2024-04-26 | 585 | 592 | 581 | 581 | 40,700 | 581 |
| 2024-04-25 | 590 | 595 | 582 | 589 | 5,800 | 589 |
| 2024-04-24 | 589 | 602 | 589 | 591 | 14,100 | 591 |
| 2024-04-23 | 597 | 604 | 592 | 592 | 2,700 | 592 |
| 2024-04-22 | 590 | 606 | 590 | 595 | 7,500 | 595 |
| 2024-04-19 | 591 | 593 | 576 | 593 | 31,700 | 593 |
| 2024-04-18 | 594 | 602 | 590 | 594 | 5,400 | 594 |
| 2024-04-17 | 598 | 606 | 592 | 599 | 8,000 | 599 |
| 2024-04-16 | 601 | 606 | 595 | 597 | 15,600 | 597 |
| 2024-04-15 | 622 | 624 | 608 | 608 | 4,900 | 608 |
| 2024-04-12 | 629 | 630 | 621 | 622 | 2,600 | 622 |
| 2024-04-11 | 624 | 630 | 619 | 628 | 15,700 | 628 |
| 2024-04-10 | 636 | 636 | 627 | 627 | 14,000 | 627 |
| 2024-04-09 | 628 | 630 | 621 | 626 | 5,400 | 626 |
| 2024-04-08 | 622 | 634 | 621 | 627 | 17,000 | 627 |
| 2024-04-05 | 628 | 637 | 604 | 617 | 29,900 | 617 |
| 2024-04-04 | 631 | 637 | 627 | 629 | 9,800 | 629 |
| 2024-04-03 | 636 | 640 | 632 | 632 | 4,800 | 632 |
| 2024-04-02 | 643 | 650 | 632 | 635 | 9,300 | 635 |
| 2024-04-01 | 646 | 649 | 641 | 643 | 8,700 | 643 |
| 2024-03-29 | 630 | 650 | 630 | 649 | 18,000 | 649 |
| 2024-03-28 | 629 | 641 | 629 | 633 | 12,400 | 633 |
| 2024-03-27 | 644 | 651 | 644 | 646 | 13,800 | 646 |
| 2024-03-26 | 645 | 648 | 644 | 644 | 4,400 | 644 |
| 2024-03-25 | 646 | 652 | 644 | 645 | 9,200 | 645 |
| 2024-03-22 | 650 | 653 | 645 | 650 | 16,100 | 650 |
| 2024-03-21 | 649 | 652 | 645 | 652 | 13,600 | 652 |
| 2024-03-19 | 642 | 648 | 642 | 648 | 11,400 | 648 |
| 2024-03-18 | 637 | 643 | 635 | 640 | 8,800 | 640 |
| 2024-03-15 | 626 | 642 | 626 | 633 | 11,700 | 633 |
| 2024-03-14 | 635 | 644 | 633 | 636 | 8,400 | 636 |
| 2024-03-13 | 654 | 654 | 635 | 635 | 24,900 | 635 |
| 2024-03-12 | 632 | 662 | 632 | 646 | 55,100 | 646 |
| 2024-03-11 | 639 | 639 | 620 | 633 | 24,500 | 633 |
| 2024-03-08 | 638 | 647 | 636 | 639 | 15,700 | 639 |
| 2024-03-07 | 644 | 646 | 634 | 644 | 13,300 | 644 |
| 2024-03-06 | 622 | 649 | 621 | 639 | 31,300 | 639 |
| 2024-03-05 | 623 | 633 | 620 | 625 | 13,100 | 625 |
| 2024-03-04 | 625 | 633 | 621 | 623 | 17,300 | 623 |
| 2024-03-01 | 636 | 639 | 627 | 627 | 14,200 | 627 |
| 2024-02-29 | 634 | 639 | 627 | 636 | 13,100 | 636 |
| 2024-02-28 | 640 | 644 | 628 | 637 | 14,100 | 637 |
| 2024-02-27 | 640 | 640 | 626 | 638 | 17,400 | 638 |
| 2024-02-26 | 608 | 645 | 608 | 626 | 32,000 | 626 |
| 2024-02-22 | 631 | 645 | 606 | 607 | 45,000 | 607 |
| 2024-02-21 | 643 | 643 | 630 | 630 | 27,700 | 630 |
| 2024-02-20 | 588 | 650 | 588 | 634 | 179,000 | 634 |
| 2024-02-19 | 575 | 600 | 575 | 578 | 55,500 | 578 |
| 2024-02-16 | 550 | 573 | 547 | 554 | 48,800 | 554 |
| 2024-02-15 | 540 | 561 | 532 | 550 | 132,100 | 550 |
| 2024-02-14 | 618 | 628 | 618 | 620 | 28,200 | 620 |
| 2024-02-13 | 628 | 628 | 617 | 627 | 13,700 | 627 |
| 2024-02-09 | 624 | 630 | 623 | 626 | 14,700 | 626 |
| 2024-02-08 | 633 | 638 | 629 | 629 | 11,900 | 629 |
| 2024-02-07 | 631 | 639 | 627 | 639 | 31,900 | 639 |
| 2024-02-06 | 623 | 638 | 617 | 617 | 43,300 | 617 |
| 2024-02-05 | 620 | 626 | 613 | 613 | 32,800 | 613 |
| 2024-02-02 | 605 | 618 | 604 | 607 | 51,000 | 607 |
| 2024-02-01 | 600 | 603 | 590 | 595 | 29,100 | 595 |
| 2024-01-31 | 587 | 593 | 580 | 587 | 14,700 | 587 |
| 2024-01-30 | 602 | 604 | 587 | 587 | 54,200 | 587 |
| 2024-01-29 | 604 | 604 | 589 | 598 | 12,100 | 598 |
| 2024-01-26 | 613 | 613 | 604 | 604 | 21,900 | 604 |
| 2024-01-25 | 600 | 610 | 597 | 606 | 22,300 | 606 |
| 2024-01-24 | 579 | 598 | 579 | 598 | 23,000 | 598 |
| 2024-01-23 | 566 | 585 | 566 | 579 | 19,700 | 579 |
| 2024-01-22 | 567 | 573 | 567 | 568 | 4,500 | 568 |
| 2024-01-19 | 566 | 574 | 563 | 563 | 9,200 | 563 |
| 2024-01-18 | 570 | 570 | 564 | 567 | 19,300 | 567 |
| 2024-01-17 | 578 | 583 | 570 | 570 | 12,400 | 570 |
| 2024-01-16 | 563 | 590 | 563 | 577 | 36,600 | 577 |
| 2024-01-15 | 572 | 590 | 551 | 564 | 46,500 | 564 |
| 2024-01-12 | 580 | 582 | 555 | 557 | 28,900 | 557 |
| 2024-01-11 | 575 | 583 | 574 | 575 | 13,100 | 575 |
| 2024-01-10 | 572 | 580 | 572 | 574 | 10,100 | 574 |
| 2024-01-09 | 580 | 580 | 567 | 575 | 11,400 | 575 |
| 2024-01-05 | 572 | 575 | 565 | 574 | 15,800 | 574 |
| 2024-01-04 | 558 | 581 | 558 | 574 | 35,000 | 574 |
分割・併合履歴 ： [2018-03-28]1株→2株
