3682 エンカレッジ・テクノロジ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 491 | 495 | 491 | 495 | 10,200 | 495 |
| 2022-12-29 | 485 | 491 | 485 | 491 | 12,500 | 491 |
| 2022-12-28 | 485 | 485 | 482 | 485 | 26,000 | 485 |
| 2022-12-27 | 497 | 497 | 483 | 485 | 46,200 | 485 |
| 2022-12-26 | 501 | 501 | 491 | 495 | 18,500 | 495 |
| 2022-12-23 | 499 | 503 | 495 | 498 | 30,600 | 498 |
| 2022-12-22 | 505 | 505 | 499 | 499 | 17,800 | 499 |
| 2022-12-21 | 498 | 506 | 498 | 503 | 17,200 | 503 |
| 2022-12-20 | 509 | 509 | 497 | 497 | 42,500 | 497 |
| 2022-12-19 | 509 | 510 | 508 | 508 | 6,400 | 508 |
| 2022-12-16 | 513 | 513 | 508 | 509 | 5,100 | 509 |
| 2022-12-15 | 508 | 513 | 508 | 513 | 5,200 | 513 |
| 2022-12-14 | 513 | 513 | 510 | 511 | 22,700 | 511 |
| 2022-12-13 | 511 | 513 | 508 | 509 | 10,000 | 509 |
| 2022-12-12 | 513 | 514 | 509 | 511 | 10,400 | 511 |
| 2022-12-09 | 509 | 514 | 509 | 512 | 6,800 | 512 |
| 2022-12-08 | 514 | 514 | 509 | 509 | 10,900 | 509 |
| 2022-12-07 | 511 | 516 | 511 | 511 | 6,600 | 511 |
| 2022-12-06 | 516 | 517 | 512 | 512 | 4,800 | 512 |
| 2022-12-05 | 514 | 516 | 511 | 516 | 4,700 | 516 |
| 2022-12-02 | 513 | 515 | 511 | 512 | 13,300 | 512 |
| 2022-12-01 | 516 | 519 | 515 | 515 | 5,400 | 515 |
| 2022-11-30 | 521 | 521 | 516 | 516 | 8,100 | 516 |
| 2022-11-29 | 514 | 521 | 514 | 521 | 7,100 | 521 |
| 2022-11-28 | 521 | 522 | 515 | 520 | 5,700 | 520 |
| 2022-11-25 | 522 | 522 | 519 | 519 | 3,600 | 519 |
| 2022-11-24 | 520 | 521 | 517 | 519 | 7,400 | 519 |
| 2022-11-22 | 524 | 525 | 513 | 520 | 19,300 | 520 |
| 2022-11-21 | 521 | 525 | 519 | 519 | 6,600 | 519 |
| 2022-11-18 | 518 | 525 | 518 | 523 | 8,900 | 523 |
| 2022-11-17 | 515 | 517 | 512 | 515 | 3,100 | 515 |
| 2022-11-16 | 514 | 518 | 509 | 515 | 5,100 | 515 |
| 2022-11-15 | 512 | 515 | 510 | 515 | 5,300 | 515 |
| 2022-11-14 | 513 | 514 | 510 | 510 | 6,000 | 510 |
| 2022-11-11 | 509 | 511 | 506 | 511 | 9,400 | 511 |
| 2022-11-10 | 509 | 516 | 509 | 510 | 6,900 | 510 |
| 2022-11-09 | 517 | 517 | 509 | 509 | 13,400 | 509 |
| 2022-11-08 | 518 | 518 | 512 | 513 | 5,100 | 513 |
| 2022-11-07 | 517 | 517 | 512 | 514 | 3,800 | 514 |
| 2022-11-04 | 506 | 520 | 506 | 513 | 16,200 | 513 |
| 2022-11-02 | 510 | 510 | 505 | 507 | 6,500 | 507 |
| 2022-11-01 | 515 | 515 | 509 | 509 | 2,300 | 509 |
| 2022-10-31 | 510 | 514 | 508 | 513 | 7,700 | 513 |
| 2022-10-28 | 515 | 515 | 505 | 505 | 37,500 | 505 |
| 2022-10-27 | 515 | 518 | 512 | 518 | 7,200 | 518 |
| 2022-10-26 | 518 | 520 | 515 | 515 | 6,900 | 515 |
| 2022-10-25 | 519 | 520 | 513 | 519 | 4,200 | 519 |
| 2022-10-24 | 516 | 518 | 511 | 517 | 9,700 | 517 |
| 2022-10-21 | 515 | 515 | 510 | 513 | 2,600 | 513 |
| 2022-10-20 | 509 | 514 | 509 | 514 | 2,400 | 514 |
| 2022-10-19 | 513 | 514 | 505 | 509 | 7,300 | 509 |
| 2022-10-18 | 507 | 513 | 506 | 512 | 5,900 | 512 |
| 2022-10-17 | 508 | 509 | 504 | 507 | 3,100 | 507 |
| 2022-10-14 | 510 | 515 | 504 | 511 | 12,300 | 511 |
| 2022-10-13 | 514 | 515 | 504 | 508 | 18,400 | 508 |
| 2022-10-12 | 513 | 514 | 509 | 514 | 8,000 | 514 |
| 2022-10-11 | 506 | 515 | 503 | 513 | 13,100 | 513 |
| 2022-10-07 | 510 | 513 | 506 | 506 | 10,600 | 506 |
| 2022-10-06 | 513 | 513 | 504 | 511 | 13,500 | 511 |
| 2022-10-05 | 513 | 516 | 504 | 505 | 11,600 | 505 |
| 2022-10-04 | 504 | 510 | 502 | 509 | 7,100 | 509 |
| 2022-10-03 | 501 | 509 | 501 | 504 | 8,900 | 504 |
| 2022-09-30 | 503 | 508 | 501 | 503 | 4,200 | 503 |
| 2022-09-29 | 505 | 511 | 504 | 511 | 3,900 | 511 |
| 2022-09-28 | 506 | 507 | 501 | 505 | 13,200 | 505 |
| 2022-09-27 | 509 | 509 | 506 | 509 | 7,400 | 509 |
| 2022-09-26 | 508 | 512 | 505 | 505 | 7,500 | 505 |
| 2022-09-22 | 510 | 514 | 509 | 509 | 6,300 | 509 |
| 2022-09-21 | 511 | 513 | 509 | 509 | 6,400 | 509 |
| 2022-09-20 | 513 | 515 | 510 | 511 | 6,200 | 511 |
| 2022-09-16 | 510 | 514 | 510 | 511 | 5,800 | 511 |
| 2022-09-15 | 516 | 518 | 512 | 512 | 5,700 | 512 |
| 2022-09-14 | 515 | 520 | 515 | 516 | 6,700 | 516 |
| 2022-09-13 | 521 | 522 | 517 | 520 | 8,900 | 520 |
| 2022-09-12 | 519 | 524 | 518 | 520 | 8,500 | 520 |
| 2022-09-09 | 519 | 519 | 517 | 519 | 7,600 | 519 |
| 2022-09-08 | 520 | 522 | 517 | 517 | 8,100 | 517 |
| 2022-09-07 | 523 | 554 | 515 | 517 | 55,300 | 517 |
| 2022-09-06 | 525 | 525 | 513 | 521 | 20,400 | 521 |
| 2022-09-05 | 516 | 525 | 516 | 525 | 4,400 | 525 |
| 2022-09-02 | 517 | 519 | 517 | 518 | 4,800 | 518 |
| 2022-09-01 | 516 | 520 | 516 | 520 | 6,300 | 520 |
| 2022-08-31 | 525 | 525 | 519 | 519 | 11,300 | 519 |
| 2022-08-30 | 519 | 525 | 519 | 525 | 5,000 | 525 |
| 2022-08-29 | 519 | 521 | 517 | 517 | 7,000 | 517 |
| 2022-08-26 | 528 | 530 | 527 | 529 | 6,300 | 529 |
| 2022-08-25 | 524 | 529 | 521 | 529 | 4,700 | 529 |
| 2022-08-24 | 524 | 524 | 521 | 524 | 1,800 | 524 |
| 2022-08-23 | 524 | 524 | 521 | 521 | 2,800 | 521 |
| 2022-08-22 | 523 | 525 | 521 | 523 | 2,800 | 523 |
| 2022-08-19 | 524 | 525 | 520 | 525 | 7,300 | 525 |
| 2022-08-18 | 519 | 523 | 519 | 523 | 6,600 | 523 |
| 2022-08-17 | 523 | 526 | 520 | 525 | 8,800 | 525 |
| 2022-08-16 | 525 | 527 | 521 | 523 | 7,000 | 523 |
| 2022-08-15 | 525 | 531 | 522 | 527 | 13,500 | 527 |
| 2022-08-12 | 518 | 527 | 518 | 522 | 19,000 | 522 |
| 2022-08-10 | 520 | 537 | 520 | 534 | 14,200 | 534 |
| 2022-08-09 | 517 | 523 | 517 | 522 | 2,200 | 522 |
| 2022-08-08 | 519 | 523 | 516 | 522 | 8,700 | 522 |
| 2022-08-05 | 518 | 525 | 518 | 523 | 5,900 | 523 |
| 2022-08-04 | 520 | 528 | 520 | 523 | 5,100 | 523 |
| 2022-08-03 | 523 | 527 | 512 | 518 | 34,900 | 518 |
| 2022-08-02 | 534 | 535 | 525 | 525 | 10,800 | 525 |
| 2022-08-01 | 548 | 548 | 536 | 538 | 11,900 | 538 |
| 2022-07-29 | 552 | 557 | 544 | 549 | 31,700 | 549 |
| 2022-07-28 | 533 | 536 | 524 | 536 | 36,700 | 536 |
| 2022-07-27 | 531 | 531 | 526 | 527 | 3,100 | 527 |
| 2022-07-26 | 530 | 530 | 524 | 530 | 5,400 | 530 |
| 2022-07-25 | 529 | 530 | 523 | 530 | 7,000 | 530 |
| 2022-07-22 | 522 | 532 | 519 | 526 | 25,000 | 526 |
| 2022-07-21 | 512 | 523 | 511 | 522 | 36,600 | 522 |
| 2022-07-20 | 511 | 515 | 510 | 512 | 7,300 | 512 |
| 2022-07-19 | 506 | 512 | 506 | 507 | 11,800 | 507 |
| 2022-07-15 | 505 | 508 | 504 | 506 | 13,100 | 506 |
| 2022-07-14 | 507 | 509 | 503 | 505 | 6,100 | 505 |
| 2022-07-13 | 503 | 507 | 501 | 505 | 10,500 | 505 |
| 2022-07-12 | 509 | 509 | 502 | 504 | 16,200 | 504 |
| 2022-07-11 | 510 | 512 | 507 | 507 | 5,500 | 507 |
| 2022-07-08 | 508 | 512 | 505 | 505 | 9,100 | 505 |
| 2022-07-07 | 504 | 509 | 504 | 508 | 11,500 | 508 |
| 2022-07-06 | 505 | 510 | 504 | 506 | 6,200 | 506 |
| 2022-07-05 | 503 | 510 | 503 | 507 | 8,200 | 507 |
| 2022-07-04 | 503 | 510 | 502 | 503 | 25,200 | 503 |
| 2022-07-01 | 508 | 509 | 502 | 502 | 28,200 | 502 |
| 2022-06-30 | 520 | 521 | 507 | 507 | 16,300 | 507 |
| 2022-06-29 | 510 | 517 | 505 | 517 | 29,600 | 517 |
| 2022-06-28 | 505 | 510 | 504 | 509 | 34,200 | 509 |
| 2022-06-27 | 511 | 515 | 504 | 507 | 23,000 | 507 |
| 2022-06-24 | 515 | 515 | 506 | 506 | 12,100 | 506 |
| 2022-06-23 | 515 | 519 | 506 | 510 | 5,900 | 510 |
| 2022-06-22 | 518 | 518 | 514 | 515 | 4,400 | 515 |
| 2022-06-21 | 508 | 512 | 506 | 511 | 3,400 | 511 |
| 2022-06-20 | 512 | 515 | 502 | 503 | 7,600 | 503 |
| 2022-06-17 | 503 | 511 | 503 | 504 | 7,900 | 504 |
| 2022-06-16 | 537 | 537 | 515 | 515 | 35,100 | 515 |
| 2022-06-15 | 518 | 521 | 516 | 517 | 7,900 | 517 |
| 2022-06-14 | 525 | 525 | 518 | 523 | 6,100 | 523 |
| 2022-06-13 | 523 | 532 | 522 | 525 | 4,600 | 525 |
| 2022-06-10 | 526 | 527 | 524 | 525 | 7,900 | 525 |
| 2022-06-09 | 527 | 534 | 526 | 526 | 13,600 | 526 |
| 2022-06-08 | 532 | 532 | 526 | 526 | 6,300 | 526 |
| 2022-06-07 | 533 | 533 | 526 | 527 | 5,400 | 527 |
| 2022-06-06 | 521 | 531 | 521 | 531 | 10,700 | 531 |
| 2022-06-03 | 522 | 524 | 518 | 524 | 7,300 | 524 |
| 2022-06-02 | 523 | 523 | 514 | 514 | 6,500 | 514 |
| 2022-06-01 | 514 | 523 | 512 | 523 | 9,800 | 523 |
| 2022-05-31 | 506 | 513 | 506 | 511 | 10,500 | 511 |
| 2022-05-30 | 503 | 511 | 503 | 511 | 14,600 | 511 |
| 2022-05-27 | 506 | 506 | 503 | 505 | 3,100 | 505 |
| 2022-05-26 | 507 | 507 | 503 | 503 | 3,000 | 503 |
| 2022-05-25 | 506 | 506 | 502 | 506 | 7,000 | 506 |
| 2022-05-24 | 505 | 509 | 505 | 506 | 11,100 | 506 |
| 2022-05-23 | 510 | 517 | 509 | 514 | 12,400 | 514 |
| 2022-05-20 | 505 | 506 | 502 | 503 | 7,300 | 503 |
| 2022-05-19 | 503 | 509 | 503 | 505 | 8,500 | 505 |
| 2022-05-18 | 502 | 507 | 502 | 505 | 3,900 | 505 |
| 2022-05-17 | 504 | 505 | 501 | 502 | 9,500 | 502 |
| 2022-05-16 | 508 | 508 | 502 | 504 | 7,900 | 504 |
| 2022-05-13 | 506 | 513 | 502 | 503 | 16,000 | 503 |
| 2022-05-12 | 513 | 514 | 505 | 506 | 26,900 | 506 |
| 2022-05-11 | 514 | 523 | 513 | 521 | 8,000 | 521 |
| 2022-05-10 | 516 | 522 | 514 | 519 | 13,600 | 519 |
| 2022-05-09 | 531 | 535 | 524 | 524 | 5,700 | 524 |
| 2022-05-06 | 528 | 533 | 527 | 531 | 9,800 | 531 |
| 2022-05-02 | 522 | 538 | 522 | 532 | 5,700 | 532 |
| 2022-04-28 | 532 | 532 | 522 | 529 | 8,400 | 529 |
| 2022-04-27 | 513 | 534 | 511 | 532 | 24,100 | 532 |
| 2022-04-26 | 516 | 522 | 515 | 516 | 12,900 | 516 |
| 2022-04-25 | 525 | 525 | 513 | 516 | 11,600 | 516 |
| 2022-04-22 | 530 | 530 | 522 | 525 | 6,600 | 525 |
| 2022-04-21 | 533 | 534 | 531 | 534 | 3,200 | 534 |
| 2022-04-20 | 532 | 537 | 531 | 533 | 6,700 | 533 |
| 2022-04-19 | 533 | 535 | 531 | 532 | 3,600 | 532 |
| 2022-04-18 | 539 | 540 | 532 | 535 | 6,900 | 535 |
| 2022-04-15 | 541 | 542 | 539 | 539 | 3,000 | 539 |
| 2022-04-14 | 550 | 550 | 543 | 543 | 6,000 | 543 |
| 2022-04-13 | 526 | 549 | 526 | 549 | 15,200 | 549 |
| 2022-04-12 | 532 | 544 | 524 | 533 | 14,000 | 533 |
| 2022-04-11 | 538 | 538 | 530 | 537 | 12,400 | 537 |
| 2022-04-08 | 537 | 539 | 533 | 538 | 11,800 | 538 |
| 2022-04-07 | 544 | 544 | 534 | 536 | 17,600 | 536 |
| 2022-04-06 | 556 | 556 | 547 | 551 | 7,500 | 551 |
| 2022-04-05 | 564 | 564 | 553 | 561 | 12,600 | 561 |
| 2022-04-04 | 560 | 560 | 553 | 559 | 8,100 | 559 |
| 2022-04-01 | 543 | 560 | 543 | 556 | 6,800 | 556 |
| 2022-03-31 | 556 | 562 | 554 | 556 | 8,600 | 556 |
| 2022-03-30 | 560 | 564 | 554 | 563 | 10,200 | 563 |
| 2022-03-29 | 561 | 567 | 558 | 567 | 22,200 | 567 |
| 2022-03-28 | 570 | 570 | 554 | 561 | 15,000 | 561 |
| 2022-03-25 | 571 | 571 | 557 | 566 | 17,900 | 566 |
| 2022-03-24 | 553 | 567 | 552 | 566 | 9,500 | 566 |
| 2022-03-23 | 557 | 563 | 553 | 562 | 24,600 | 562 |
| 2022-03-22 | 547 | 550 | 542 | 549 | 17,300 | 549 |
| 2022-03-18 | 542 | 544 | 540 | 544 | 16,400 | 544 |
| 2022-03-17 | 547 | 547 | 540 | 542 | 24,500 | 542 |
| 2022-03-16 | 543 | 546 | 530 | 542 | 20,000 | 542 |
| 2022-03-15 | 541 | 541 | 530 | 539 | 32,600 | 539 |
| 2022-03-14 | 541 | 546 | 537 | 537 | 25,200 | 537 |
| 2022-03-11 | 535 | 544 | 532 | 543 | 14,300 | 543 |
| 2022-03-10 | 545 | 545 | 536 | 540 | 13,000 | 540 |
| 2022-03-09 | 539 | 552 | 528 | 535 | 22,000 | 535 |
| 2022-03-08 | 527 | 540 | 524 | 539 | 37,900 | 539 |
| 2022-03-07 | 550 | 550 | 527 | 534 | 19,400 | 534 |
| 2022-03-04 | 570 | 575 | 550 | 554 | 40,600 | 554 |
| 2022-03-03 | 580 | 586 | 565 | 569 | 32,400 | 569 |
| 2022-03-02 | 555 | 585 | 555 | 572 | 87,500 | 572 |
| 2022-03-01 | 539 | 558 | 538 | 554 | 47,800 | 554 |
| 2022-02-28 | 528 | 533 | 519 | 526 | 24,700 | 526 |
| 2022-02-25 | 511 | 528 | 511 | 525 | 17,700 | 525 |
| 2022-02-24 | 518 | 518 | 507 | 516 | 32,400 | 516 |
| 2022-02-22 | 522 | 522 | 513 | 518 | 19,700 | 518 |
| 2022-02-21 | 523 | 531 | 508 | 522 | 25,000 | 522 |
| 2022-02-18 | 523 | 530 | 521 | 527 | 18,600 | 527 |
| 2022-02-17 | 532 | 535 | 523 | 525 | 24,600 | 525 |
| 2022-02-16 | 537 | 537 | 528 | 529 | 15,100 | 529 |
| 2022-02-15 | 541 | 543 | 530 | 530 | 23,400 | 530 |
| 2022-02-14 | 537 | 544 | 537 | 540 | 16,100 | 540 |
| 2022-02-10 | 542 | 550 | 542 | 550 | 17,600 | 550 |
| 2022-02-09 | 542 | 544 | 538 | 542 | 11,000 | 542 |
| 2022-02-08 | 546 | 553 | 539 | 540 | 21,400 | 540 |
| 2022-02-07 | 550 | 550 | 542 | 543 | 6,300 | 543 |
| 2022-02-04 | 562 | 567 | 545 | 548 | 12,200 | 548 |
| 2022-02-03 | 553 | 559 | 550 | 559 | 23,000 | 559 |
| 2022-02-02 | 541 | 554 | 541 | 554 | 17,300 | 554 |
| 2022-02-01 | 534 | 549 | 534 | 535 | 11,900 | 535 |
| 2022-01-31 | 532 | 541 | 532 | 534 | 4,700 | 534 |
| 2022-01-28 | 536 | 539 | 525 | 532 | 15,400 | 532 |
| 2022-01-27 | 546 | 547 | 528 | 528 | 14,800 | 528 |
| 2022-01-26 | 539 | 548 | 530 | 543 | 15,400 | 543 |
| 2022-01-25 | 565 | 567 | 530 | 534 | 26,700 | 534 |
| 2022-01-24 | 571 | 571 | 564 | 570 | 9,300 | 570 |
| 2022-01-21 | 552 | 571 | 552 | 571 | 4,600 | 571 |
| 2022-01-20 | 553 | 562 | 550 | 559 | 12,000 | 559 |
| 2022-01-19 | 579 | 581 | 551 | 553 | 34,800 | 553 |
| 2022-01-18 | 591 | 591 | 580 | 581 | 7,200 | 581 |
| 2022-01-17 | 596 | 596 | 582 | 587 | 8,500 | 587 |
| 2022-01-14 | 588 | 588 | 582 | 586 | 9,200 | 586 |
| 2022-01-13 | 585 | 594 | 582 | 592 | 10,700 | 592 |
| 2022-01-12 | 585 | 596 | 582 | 588 | 11,800 | 588 |
| 2022-01-11 | 586 | 586 | 580 | 582 | 6,400 | 582 |
| 2022-01-07 | 584 | 590 | 580 | 584 | 19,900 | 584 |
| 2022-01-06 | 599 | 601 | 579 | 584 | 35,100 | 584 |
| 2022-01-05 | 605 | 609 | 599 | 599 | 11,400 | 599 |
| 2022-01-04 | 604 | 610 | 604 | 608 | 8,800 | 608 |
分割・併合履歴 ： [2018-03-28]1株→2株
