3682 エンカレッジ・テクノロジ(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 604 | 609 | 601 | 606 | 7,400 | 606 |
2021-12-29 | 592 | 604 | 592 | 604 | 10,200 | 604 |
2021-12-28 | 595 | 599 | 589 | 589 | 37,200 | 589 |
2021-12-27 | 602 | 607 | 592 | 596 | 23,900 | 596 |
2021-12-24 | 614 | 614 | 602 | 602 | 5,500 | 602 |
2021-12-23 | 615 | 615 | 609 | 610 | 3,700 | 610 |
2021-12-22 | 607 | 615 | 603 | 612 | 37,900 | 612 |
2021-12-21 | 605 | 607 | 598 | 607 | 18,200 | 607 |
2021-12-20 | 610 | 613 | 599 | 599 | 15,700 | 599 |
2021-12-17 | 601 | 613 | 600 | 613 | 37,600 | 613 |
2021-12-16 | 610 | 612 | 603 | 604 | 15,600 | 604 |
2021-12-15 | 610 | 620 | 609 | 612 | 15,100 | 612 |
2021-12-14 | 618 | 620 | 605 | 606 | 19,000 | 606 |
2021-12-13 | 624 | 632 | 614 | 617 | 13,200 | 617 |
2021-12-10 | 629 | 635 | 618 | 621 | 13,600 | 621 |
2021-12-09 | 638 | 648 | 628 | 631 | 10,400 | 631 |
2021-12-08 | 650 | 650 | 636 | 639 | 14,100 | 639 |
2021-12-07 | 618 | 651 | 618 | 647 | 34,000 | 647 |
2021-12-06 | 629 | 629 | 618 | 618 | 11,400 | 618 |
2021-12-03 | 601 | 627 | 601 | 626 | 31,500 | 626 |
2021-12-02 | 615 | 615 | 602 | 602 | 17,200 | 602 |
2021-12-01 | 606 | 616 | 606 | 616 | 12,100 | 616 |
2021-11-30 | 622 | 629 | 611 | 611 | 19,000 | 611 |
2021-11-29 | 643 | 644 | 617 | 622 | 40,800 | 622 |
2021-11-26 | 663 | 671 | 645 | 651 | 33,600 | 651 |
2021-11-25 | 662 | 683 | 659 | 668 | 53,600 | 668 |
2021-11-24 | 658 | 659 | 645 | 652 | 11,400 | 652 |
2021-11-22 | 653 | 656 | 647 | 652 | 22,700 | 652 |
2021-11-19 | 659 | 659 | 650 | 653 | 17,600 | 653 |
2021-11-18 | 669 | 680 | 654 | 659 | 29,300 | 659 |
2021-11-17 | 653 | 668 | 649 | 665 | 52,000 | 665 |
2021-11-16 | 656 | 659 | 652 | 652 | 15,700 | 652 |
2021-11-15 | 650 | 660 | 650 | 659 | 23,500 | 659 |
2021-11-12 | 645 | 650 | 641 | 647 | 19,000 | 647 |
2021-11-11 | 652 | 655 | 641 | 643 | 33,600 | 643 |
2021-11-10 | 659 | 659 | 649 | 655 | 19,200 | 655 |
2021-11-09 | 645 | 660 | 643 | 655 | 38,800 | 655 |
2021-11-08 | 665 | 668 | 637 | 655 | 155,300 | 655 |
2021-11-05 | 630 | 636 | 619 | 625 | 24,700 | 625 |
2021-11-04 | 625 | 639 | 623 | 639 | 34,700 | 639 |
2021-11-02 | 621 | 630 | 619 | 625 | 19,800 | 625 |
2021-11-01 | 627 | 627 | 617 | 624 | 9,600 | 624 |
2021-10-29 | 621 | 626 | 617 | 619 | 18,000 | 619 |
2021-10-28 | 602 | 631 | 593 | 631 | 122,300 | 631 |
2021-10-27 | 604 | 607 | 602 | 602 | 7,500 | 602 |
2021-10-26 | 605 | 607 | 603 | 605 | 5,900 | 605 |
2021-10-25 | 608 | 608 | 603 | 605 | 5,200 | 605 |
2021-10-22 | 603 | 608 | 603 | 605 | 5,700 | 605 |
2021-10-21 | 604 | 610 | 603 | 607 | 12,500 | 607 |
2021-10-20 | 610 | 610 | 604 | 604 | 6,500 | 604 |
2021-10-19 | 604 | 609 | 604 | 606 | 11,700 | 606 |
2021-10-18 | 607 | 609 | 604 | 607 | 6,100 | 607 |
2021-10-15 | 604 | 607 | 604 | 606 | 10,300 | 606 |
2021-10-14 | 605 | 605 | 601 | 603 | 13,200 | 603 |
2021-10-13 | 605 | 607 | 602 | 605 | 12,400 | 605 |
2021-10-12 | 606 | 607 | 602 | 604 | 15,200 | 604 |
2021-10-11 | 612 | 614 | 606 | 609 | 10,800 | 609 |
2021-10-08 | 607 | 611 | 605 | 605 | 11,800 | 605 |
2021-10-07 | 608 | 614 | 603 | 604 | 21,600 | 604 |
2021-10-06 | 618 | 623 | 604 | 608 | 24,700 | 608 |
2021-10-05 | 603 | 617 | 601 | 611 | 15,800 | 611 |
2021-10-04 | 609 | 613 | 603 | 608 | 21,700 | 608 |
2021-10-01 | 615 | 615 | 601 | 607 | 33,200 | 607 |
2021-09-30 | 629 | 629 | 614 | 619 | 13,900 | 619 |
2021-09-29 | 610 | 620 | 610 | 619 | 13,200 | 619 |
2021-09-28 | 620 | 625 | 614 | 616 | 10,100 | 616 |
2021-09-27 | 616 | 619 | 612 | 619 | 13,000 | 619 |
2021-09-24 | 617 | 620 | 607 | 613 | 24,200 | 613 |
2021-09-22 | 613 | 614 | 604 | 607 | 17,200 | 607 |
2021-09-21 | 618 | 620 | 607 | 613 | 23,700 | 613 |
2021-09-17 | 617 | 624 | 617 | 623 | 14,100 | 623 |
2021-09-16 | 627 | 627 | 610 | 618 | 41,200 | 618 |
2021-09-15 | 621 | 626 | 621 | 624 | 8,500 | 624 |
2021-09-14 | 629 | 630 | 620 | 629 | 19,200 | 629 |
2021-09-13 | 631 | 632 | 623 | 630 | 17,700 | 630 |
2021-09-10 | 624 | 631 | 622 | 630 | 15,600 | 630 |
2021-09-09 | 628 | 630 | 623 | 624 | 19,100 | 624 |
2021-09-08 | 627 | 631 | 627 | 628 | 11,400 | 628 |
2021-09-07 | 634 | 635 | 626 | 631 | 16,300 | 631 |
2021-09-06 | 629 | 638 | 627 | 631 | 11,700 | 631 |
2021-09-03 | 629 | 630 | 621 | 624 | 26,300 | 624 |
2021-09-02 | 634 | 635 | 625 | 629 | 12,200 | 629 |
2021-09-01 | 631 | 636 | 627 | 633 | 19,800 | 633 |
2021-08-31 | 629 | 632 | 625 | 628 | 6,700 | 628 |
2021-08-30 | 633 | 633 | 629 | 629 | 10,700 | 629 |
2021-08-27 | 629 | 630 | 618 | 630 | 7,800 | 630 |
2021-08-26 | 626 | 626 | 618 | 626 | 9,300 | 626 |
2021-08-25 | 620 | 628 | 619 | 628 | 11,500 | 628 |
2021-08-24 | 613 | 620 | 611 | 620 | 14,600 | 620 |
2021-08-23 | 605 | 616 | 605 | 614 | 8,200 | 614 |
2021-08-20 | 610 | 615 | 603 | 607 | 36,900 | 607 |
2021-08-19 | 616 | 624 | 605 | 611 | 27,100 | 611 |
2021-08-18 | 617 | 621 | 608 | 621 | 26,000 | 621 |
2021-08-17 | 626 | 626 | 613 | 613 | 11,400 | 613 |
2021-08-16 | 625 | 625 | 615 | 624 | 13,800 | 624 |
2021-08-13 | 626 | 628 | 622 | 625 | 5,700 | 625 |
2021-08-12 | 626 | 632 | 622 | 626 | 16,400 | 626 |
2021-08-11 | 625 | 628 | 623 | 626 | 7,700 | 626 |
2021-08-10 | 637 | 637 | 620 | 627 | 13,400 | 627 |
2021-08-06 | 628 | 635 | 619 | 635 | 19,000 | 635 |
2021-08-05 | 625 | 631 | 625 | 629 | 13,500 | 629 |
2021-08-04 | 638 | 638 | 626 | 626 | 10,900 | 626 |
2021-08-03 | 631 | 640 | 631 | 640 | 8,600 | 640 |
2021-08-02 | 630 | 640 | 629 | 630 | 7,700 | 630 |
2021-07-30 | 635 | 635 | 630 | 630 | 3,300 | 630 |
2021-07-29 | 632 | 642 | 632 | 636 | 2,600 | 636 |
2021-07-28 | 642 | 646 | 629 | 630 | 17,000 | 630 |
2021-07-27 | 636 | 645 | 636 | 645 | 3,700 | 645 |
2021-07-26 | 636 | 641 | 636 | 638 | 6,500 | 638 |
2021-07-21 | 637 | 637 | 633 | 634 | 4,000 | 634 |
2021-07-20 | 630 | 632 | 626 | 631 | 10,900 | 631 |
2021-07-19 | 632 | 637 | 630 | 632 | 12,700 | 632 |
2021-07-16 | 640 | 645 | 635 | 637 | 13,500 | 637 |
2021-07-15 | 644 | 645 | 634 | 636 | 7,300 | 636 |
2021-07-14 | 647 | 648 | 641 | 644 | 12,400 | 644 |
2021-07-13 | 639 | 647 | 639 | 643 | 5,700 | 643 |
2021-07-12 | 643 | 649 | 643 | 644 | 8,700 | 644 |
2021-07-09 | 640 | 640 | 622 | 639 | 28,300 | 639 |
2021-07-08 | 644 | 647 | 638 | 640 | 19,700 | 640 |
2021-07-07 | 648 | 651 | 644 | 644 | 9,300 | 644 |
2021-07-06 | 657 | 660 | 647 | 648 | 20,700 | 648 |
2021-07-05 | 668 | 668 | 656 | 657 | 6,400 | 657 |
2021-07-02 | 664 | 664 | 655 | 658 | 8,400 | 658 |
2021-07-01 | 664 | 664 | 653 | 657 | 11,900 | 657 |
2021-06-30 | 659 | 666 | 659 | 664 | 3,800 | 664 |
2021-06-29 | 667 | 668 | 658 | 660 | 22,100 | 660 |
2021-06-28 | 671 | 674 | 665 | 666 | 39,400 | 666 |
2021-06-25 | 672 | 675 | 667 | 670 | 12,000 | 670 |
2021-06-24 | 677 | 677 | 667 | 669 | 15,700 | 669 |
2021-06-23 | 665 | 677 | 665 | 672 | 11,400 | 672 |
2021-06-22 | 660 | 670 | 651 | 665 | 10,900 | 665 |
2021-06-21 | 660 | 660 | 648 | 650 | 19,300 | 650 |
2021-06-18 | 685 | 685 | 664 | 664 | 22,000 | 664 |
2021-06-17 | 673 | 677 | 663 | 676 | 19,500 | 676 |
2021-06-16 | 690 | 691 | 666 | 671 | 65,200 | 671 |
2021-06-15 | 709 | 709 | 691 | 694 | 30,700 | 694 |
2021-06-14 | 688 | 707 | 678 | 706 | 84,200 | 706 |
2021-06-11 | 684 | 691 | 680 | 680 | 47,000 | 680 |
2021-06-10 | 687 | 687 | 673 | 675 | 40,800 | 675 |
2021-06-09 | 668 | 678 | 667 | 675 | 22,400 | 675 |
2021-06-08 | 667 | 669 | 661 | 669 | 21,200 | 669 |
2021-06-07 | 645 | 666 | 645 | 663 | 24,800 | 663 |
2021-06-04 | 651 | 652 | 644 | 644 | 15,000 | 644 |
2021-06-03 | 644 | 650 | 643 | 650 | 11,000 | 650 |
2021-06-02 | 639 | 644 | 635 | 641 | 7,800 | 641 |
2021-06-01 | 640 | 645 | 633 | 643 | 15,200 | 643 |
2021-05-31 | 648 | 650 | 637 | 637 | 21,200 | 637 |
2021-05-28 | 634 | 646 | 632 | 646 | 11,900 | 646 |
2021-05-27 | 635 | 639 | 633 | 634 | 9,500 | 634 |
2021-05-26 | 628 | 638 | 628 | 637 | 11,800 | 637 |
2021-05-25 | 642 | 642 | 626 | 630 | 13,600 | 630 |
2021-05-24 | 648 | 648 | 636 | 639 | 10,800 | 639 |
2021-05-21 | 654 | 656 | 641 | 648 | 19,800 | 648 |
2021-05-20 | 640 | 653 | 639 | 653 | 34,300 | 653 |
2021-05-19 | 635 | 644 | 628 | 644 | 20,500 | 644 |
2021-05-18 | 624 | 634 | 615 | 634 | 25,600 | 634 |
2021-05-17 | 624 | 630 | 606 | 617 | 66,300 | 617 |
2021-05-14 | 624 | 638 | 624 | 624 | 10,500 | 624 |
2021-05-13 | 637 | 637 | 620 | 622 | 39,100 | 622 |
2021-05-12 | 643 | 644 | 629 | 637 | 30,600 | 637 |
2021-05-11 | 653 | 653 | 644 | 644 | 16,100 | 644 |
2021-05-10 | 660 | 662 | 654 | 655 | 17,100 | 655 |
2021-05-07 | 641 | 655 | 641 | 655 | 24,900 | 655 |
2021-05-06 | 640 | 647 | 638 | 641 | 19,300 | 641 |
2021-04-30 | 642 | 645 | 629 | 640 | 69,300 | 640 |
2021-04-28 | 655 | 656 | 640 | 640 | 45,200 | 640 |
2021-04-27 | 662 | 668 | 655 | 660 | 41,600 | 660 |
2021-04-26 | 669 | 669 | 655 | 664 | 28,300 | 664 |
2021-04-23 | 669 | 681 | 664 | 669 | 24,900 | 669 |
2021-04-22 | 677 | 678 | 666 | 676 | 37,500 | 676 |
2021-04-21 | 692 | 692 | 673 | 673 | 72,900 | 673 |
2021-04-20 | 721 | 721 | 697 | 701 | 53,400 | 701 |
2021-04-19 | 710 | 723 | 710 | 720 | 41,900 | 720 |
2021-04-16 | 710 | 710 | 692 | 704 | 41,600 | 704 |
2021-04-15 | 706 | 711 | 698 | 710 | 38,700 | 710 |
2021-04-14 | 691 | 713 | 690 | 713 | 85,400 | 713 |
2021-04-13 | 684 | 690 | 682 | 688 | 38,800 | 688 |
2021-04-12 | 681 | 685 | 675 | 684 | 24,500 | 684 |
2021-04-09 | 677 | 685 | 674 | 677 | 24,900 | 677 |
2021-04-08 | 691 | 691 | 672 | 676 | 43,500 | 676 |
2021-04-07 | 683 | 693 | 680 | 687 | 32,200 | 687 |
2021-04-06 | 692 | 695 | 679 | 680 | 123,200 | 680 |
2021-04-05 | 673 | 692 | 665 | 684 | 153,900 | 684 |
2021-04-02 | 668 | 702 | 656 | 669 | 328,100 | 669 |
2021-04-01 | 665 | 667 | 661 | 665 | 14,000 | 665 |
2021-03-31 | 665 | 670 | 658 | 660 | 15,000 | 660 |
2021-03-30 | 658 | 662 | 647 | 662 | 27,700 | 662 |
2021-03-29 | 673 | 675 | 656 | 661 | 49,000 | 661 |
2021-03-26 | 675 | 680 | 665 | 671 | 37,100 | 671 |
2021-03-25 | 650 | 669 | 650 | 669 | 26,800 | 669 |
2021-03-24 | 659 | 666 | 646 | 653 | 66,100 | 653 |
2021-03-23 | 684 | 684 | 665 | 666 | 40,600 | 666 |
2021-03-22 | 672 | 682 | 666 | 678 | 42,700 | 678 |
2021-03-19 | 668 | 670 | 662 | 670 | 36,900 | 670 |
2021-03-18 | 670 | 678 | 661 | 668 | 75,000 | 668 |
2021-03-17 | 649 | 667 | 648 | 667 | 86,800 | 667 |
2021-03-16 | 636 | 645 | 632 | 645 | 63,300 | 645 |
2021-03-15 | 626 | 641 | 624 | 633 | 165,700 | 633 |
2021-03-12 | 625 | 629 | 619 | 622 | 100,300 | 622 |
2021-03-11 | 621 | 629 | 619 | 626 | 58,700 | 626 |
2021-03-10 | 625 | 630 | 613 | 621 | 50,800 | 621 |
2021-03-09 | 625 | 628 | 613 | 626 | 63,300 | 626 |
2021-03-08 | 630 | 636 | 616 | 620 | 39,800 | 620 |
2021-03-05 | 610 | 630 | 601 | 626 | 80,400 | 626 |
2021-03-04 | 620 | 621 | 604 | 610 | 70,000 | 610 |
2021-03-03 | 617 | 625 | 616 | 621 | 47,300 | 621 |
2021-03-02 | 622 | 622 | 611 | 616 | 26,600 | 616 |
2021-03-01 | 623 | 623 | 610 | 615 | 40,200 | 615 |
2021-02-26 | 611 | 622 | 610 | 615 | 31,200 | 615 |
2021-02-25 | 624 | 625 | 612 | 615 | 79,300 | 615 |
2021-02-24 | 610 | 640 | 606 | 618 | 179,500 | 618 |
2021-02-22 | 615 | 615 | 606 | 610 | 116,300 | 610 |
2021-02-19 | 610 | 614 | 607 | 612 | 61,200 | 612 |
2021-02-18 | 628 | 629 | 607 | 610 | 125,000 | 610 |
2021-02-17 | 654 | 658 | 630 | 630 | 85,800 | 630 |
2021-02-16 | 670 | 670 | 650 | 651 | 54,700 | 651 |
2021-02-15 | 674 | 676 | 665 | 670 | 29,100 | 670 |
2021-02-12 | 667 | 679 | 667 | 670 | 36,400 | 670 |
2021-02-10 | 670 | 672 | 665 | 666 | 22,600 | 666 |
2021-02-09 | 670 | 675 | 665 | 668 | 55,400 | 668 |
2021-02-08 | 676 | 676 | 668 | 669 | 43,900 | 669 |
2021-02-05 | 670 | 674 | 668 | 670 | 49,000 | 670 |
2021-02-04 | 670 | 671 | 666 | 670 | 13,600 | 670 |
2021-02-03 | 673 | 676 | 667 | 669 | 16,500 | 669 |
2021-02-02 | 665 | 671 | 661 | 669 | 14,200 | 669 |
2021-02-01 | 661 | 664 | 659 | 660 | 18,700 | 660 |
2021-01-29 | 673 | 679 | 663 | 663 | 32,700 | 663 |
2021-01-28 | 679 | 685 | 670 | 670 | 81,600 | 670 |
2021-01-27 | 687 | 688 | 679 | 681 | 30,700 | 681 |
2021-01-26 | 693 | 698 | 686 | 687 | 21,800 | 687 |
2021-01-25 | 700 | 701 | 692 | 693 | 24,700 | 693 |
2021-01-22 | 696 | 700 | 694 | 700 | 16,000 | 700 |
2021-01-21 | 693 | 695 | 686 | 693 | 12,800 | 693 |
2021-01-20 | 699 | 699 | 693 | 693 | 8,600 | 693 |
2021-01-19 | 702 | 703 | 696 | 699 | 13,900 | 699 |
2021-01-18 | 721 | 721 | 690 | 698 | 46,700 | 698 |
2021-01-15 | 723 | 731 | 722 | 726 | 9,400 | 726 |
2021-01-14 | 728 | 734 | 727 | 728 | 16,800 | 728 |
2021-01-13 | 725 | 735 | 725 | 730 | 15,600 | 730 |
2021-01-12 | 746 | 747 | 731 | 731 | 34,700 | 731 |
2021-01-08 | 745 | 751 | 740 | 746 | 16,600 | 746 |
2021-01-07 | 743 | 753 | 743 | 750 | 10,300 | 750 |
2021-01-06 | 754 | 758 | 741 | 745 | 10,300 | 745 |
2021-01-05 | 778 | 778 | 750 | 754 | 12,500 | 754 |
2021-01-04 | 780 | 797 | 769 | 770 | 10,900 | 770 |
分割・併合履歴 : [2018-03-28]1株→2株