3682 エンカレッジ・テクノロジ(株) 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	559	570	554	558	22,500	558
2023-12-28	547	560	547	556	17,600	556
2023-12-27	534	570	531	547	56,400	547
2023-12-26	536	537	530	537	14,000	537
2023-12-25	520	543	520	537	27,000	537
2023-12-22	521	522	516	522	17,300	522
2023-12-21	522	522	515	521	6,500	521
2023-12-20	520	523	517	523	11,900	523
2023-12-19	512	520	507	520	7,300	520
2023-12-18	509	515	505	506	15,700	506
2023-12-15	512	512	507	509	6,000	509
2023-12-14	511	512	508	512	2,100	512
2023-12-13	512	512	509	509	7,200	509
2023-12-12	515	515	511	512	3,000	512
2023-12-11	508	517	508	517	4,500	517
2023-12-08	510	515	508	508	4,000	508
2023-12-07	519	519	507	511	9,700	511
2023-12-06	518	520	517	517	10,700	517
2023-12-05	523	523	517	517	4,600	517
2023-12-04	525	525	520	520	2,800	520
2023-12-01	520	522	520	521	3,300	521
2023-11-30	520	520	517	519	2,000	519
2023-11-29	521	524	518	518	7,800	518
2023-11-28	513	523	513	523	13,500	523
2023-11-27	514	515	510	513	5,200	513
2023-11-24	517	517	510	510	4,300	510
2023-11-22	513	515	509	512	3,000	512
2023-11-21	518	520	511	511	4,600	511
2023-11-20	514	519	513	516	4,600	516
2023-11-17	519	522	510	517	17,100	517
2023-11-16	511	519	509	509	8,400	509
2023-11-15	518	525	513	518	36,600	518
2023-11-14	511	515	508	510	8,300	510
2023-11-13	524	524	510	512	16,500	512
2023-11-10	489	509	483	507	26,300	507
2023-11-09	493	501	491	495	8,000	495
2023-11-08	489	494	489	491	2,000	491
2023-11-07	491	495	489	490	2,700	490
2023-11-06	487	495	487	491	7,200	491
2023-11-02	486	487	481	487	7,500	487
2023-11-01	479	481	476	481	14,500	481
2023-10-31	477	479	471	471	16,700	471
2023-10-30	490	492	474	474	54,300	474
2023-10-27	486	492	486	490	18,400	490
2023-10-26	484	488	484	485	3,500	485
2023-10-25	488	488	485	488	3,600	488
2023-10-24	487	487	481	485	6,300	485
2023-10-23	491	494	486	486	6,600	486
2023-10-20	494	494	489	490	7,800	490
2023-10-19	490	493	490	490	4,200	490
2023-10-18	494	494	491	493	2,800	493
2023-10-17	491	494	491	492	3,200	492
2023-10-16	491	493	490	493	3,400	493
2023-10-13	495	496	490	491	9,800	491
2023-10-12	500	500	492	495	14,700	495
2023-10-11	503	503	500	500	5,500	500
2023-10-10	502	506	501	504	7,400	504
2023-10-06	504	506	503	505	6,500	505
2023-10-05	500	505	496	505	8,000	505
2023-10-04	501	502	496	498	12,500	498
2023-10-03	507	509	503	504	10,800	504
2023-10-02	509	510	503	506	9,000	506
2023-09-29	505	510	505	509	11,800	509
2023-09-28	509	510	503	505	12,200	505
2023-09-27	505	509	504	509	3,100	509
2023-09-26	508	508	505	505	3,100	505
2023-09-25	511	511	504	510	17,600	510
2023-09-22	505	510	501	506	14,700	506
2023-09-21	508	508	506	506	2,300	506
2023-09-20	512	512	506	506	4,200	506
2023-09-19	512	513	511	513	2,300	513
2023-09-15	510	513	509	511	3,800	511
2023-09-14	506	513	506	510	3,100	510
2023-09-13	506	513	506	512	18,900	512
2023-09-12	509	509	505	506	1,700	506
2023-09-11	509	510	507	510	1,400	510
2023-09-08	507	509	506	507	5,300	507
2023-09-07	512	513	507	511	5,900	511
2023-09-06	508	518	508	516	10,400	516
2023-09-05	503	508	502	508	4,700	508
2023-09-04	502	505	499	505	31,400	505
2023-09-01	501	504	495	498	12,800	498
2023-08-31	503	503	501	501	1,600	501
2023-08-30	498	503	498	501	3,800	501
2023-08-29	497	499	495	498	2,000	498
2023-08-28	494	498	493	497	3,600	497
2023-08-25	495	498	491	491	9,600	491
2023-08-24	496	502	496	499	2,300	499
2023-08-23	498	500	497	498	2,500	498
2023-08-22	490	500	490	500	15,300	500
2023-08-21	497	497	490	490	9,000	490
2023-08-18	495	497	492	493	6,900	493
2023-08-17	500	502	497	498	4,400	498
2023-08-16	492	502	492	497	16,800	497
2023-08-15	496	496	491	494	8,400	494
2023-08-14	499	505	495	496	20,400	496
2023-08-10	505	514	501	509	11,200	509
2023-08-09	503	509	503	503	2,500	503
2023-08-08	500	509	500	507	14,300	507
2023-08-07	502	505	500	501	3,600	501
2023-08-04	499	506	499	502	3,400	502
2023-08-03	496	505	496	500	8,100	500
2023-08-02	502	507	499	499	7,800	499
2023-08-01	501	505	501	501	11,300	501
2023-07-31	514	514	502	504	8,700	504
2023-07-28	510	516	500	500	48,100	500
2023-07-27	511	513	509	513	7,500	513
2023-07-26	513	515	510	512	4,800	512
2023-07-25	516	520	512	513	15,400	513
2023-07-24	514	518	512	516	2,200	516
2023-07-21	512	519	511	514	3,400	514
2023-07-20	513	518	512	513	2,800	513
2023-07-19	521	521	513	514	2,700	514
2023-07-18	519	523	511	518	30,800	518
2023-07-14	510	512	507	508	4,300	508
2023-07-13	509	511	507	510	2,800	510
2023-07-12	512	519	508	509	16,400	509
2023-07-11	511	516	511	511	4,800	511
2023-07-10	513	533	511	511	9,300	511
2023-07-07	515	518	512	513	4,300	513
2023-07-06	514	518	513	513	6,500	513
2023-07-05	518	518	515	515	3,100	515
2023-07-04	522	522	515	519	11,500	519
2023-07-03	515	528	515	518	9,200	518
2023-06-30	525	525	514	515	9,500	515
2023-06-29	522	523	518	520	5,600	520
2023-06-28	525	530	520	522	8,600	522
2023-06-27	514	523	512	520	11,500	520
2023-06-26	516	518	514	514	3,200	514
2023-06-23	518	520	514	516	4,900	516
2023-06-22	520	524	520	521	2,300	521
2023-06-21	519	528	519	525	10,300	525
2023-06-20	519	521	512	521	16,100	521
2023-06-19	520	521	516	519	4,700	519
2023-06-16	522	522	518	520	15,900	520
2023-06-15	522	523	518	519	5,100	519
2023-06-14	520	521	518	519	4,300	519
2023-06-13	519	524	518	521	10,900	521
2023-06-12	515	519	514	519	5,900	519
2023-06-09	498	510	495	509	14,100	509
2023-06-08	505	510	496	496	13,100	496
2023-06-07	500	506	498	505	8,400	505
2023-06-06	496	500	495	500	5,300	500
2023-06-05	503	503	501	503	2,600	503
2023-06-02	501	501	491	497	5,400	497
2023-06-01	492	497	490	494	10,400	494
2023-05-31	503	503	489	493	8,900	493
2023-05-30	491	517	491	499	44,600	499
2023-05-29	497	497	474	478	81,800	478
2023-05-26	506	507	490	490	21,200	490
2023-05-25	505	508	499	502	12,000	502
2023-05-24	505	508	504	504	5,000	504
2023-05-23	521	521	507	509	11,300	509
2023-05-22	512	521	512	521	2,800	521
2023-05-19	520	522	513	519	8,100	519
2023-05-18	534	534	524	524	2,900	524
2023-05-17	524	535	524	531	3,900	531
2023-05-16	522	526	520	523	8,500	523
2023-05-15	522	530	520	522	18,800	522
2023-05-12	510	529	508	525	30,000	525
2023-05-11	526	543	519	530	28,200	530
2023-05-10	526	527	521	526	5,300	526
2023-05-09	524	530	523	528	7,400	528
2023-05-08	530	533	529	529	5,300	529
2023-05-02	522	529	520	525	6,800	525
2023-05-01	534	534	518	522	11,700	522
2023-04-28	520	539	511	534	21,700	534
2023-04-27	511	524	511	515	38,100	515
2023-04-26	510	515	503	508	39,500	508
2023-04-25	537	537	530	530	4,600	530
2023-04-24	529	534	523	531	12,300	531
2023-04-21	530	530	529	529	1,500	529
2023-04-20	523	530	523	527	5,200	527
2023-04-19	534	535	524	525	9,300	525
2023-04-18	538	539	532	534	7,700	534
2023-04-17	539	541	535	535	9,500	535
2023-04-14	529	544	522	544	12,300	544
2023-04-13	531	532	527	529	9,400	529
2023-04-12	533	533	528	531	5,600	531
2023-04-11	526	546	524	533	38,600	533
2023-04-10	534	536	525	526	14,500	526
2023-04-07	524	530	524	529	7,300	529
2023-04-06	529	529	522	525	7,700	525
2023-04-05	528	533	527	532	5,400	532
2023-04-04	532	539	529	532	12,900	532
2023-04-03	528	533	521	532	37,200	532
2023-03-31	517	518	507	518	41,900	518
2023-03-30	511	515	506	509	11,100	509
2023-03-29	511	525	511	525	21,700	525
2023-03-28	510	516	510	515	5,200	515
2023-03-27	519	519	511	514	16,400	514
2023-03-24	508	511	505	509	6,400	509
2023-03-23	504	506	502	506	12,600	506
2023-03-22	504	504	499	501	6,100	501
2023-03-20	504	505	497	497	12,200	497
2023-03-17	511	512	501	505	16,800	505
2023-03-16	502	511	502	509	11,500	509
2023-03-15	508	511	505	508	5,900	508
2023-03-14	507	507	500	501	13,000	501
2023-03-13	506	512	504	508	18,300	508
2023-03-10	512	512	505	506	10,400	506
2023-03-09	515	515	510	515	5,300	515
2023-03-08	505	516	505	514	14,300	514
2023-03-07	507	512	505	505	9,300	505
2023-03-06	512	513	509	511	9,300	511
2023-03-03	509	509	502	508	4,800	508
2023-03-02	501	505	501	505	3,900	505
2023-03-01	505	510	499	501	9,200	501
2023-02-28	509	509	507	507	1,900	507
2023-02-27	508	513	508	509	10,800	509
2023-02-24	498	505	494	505	23,000	505
2023-02-22	493	497	493	497	6,800	497
2023-02-21	493	496	493	495	3,500	495
2023-02-20	492	495	492	495	2,600	495
2023-02-17	492	496	490	491	9,200	491
2023-02-16	492	494	489	489	14,800	489
2023-02-15	489	492	488	492	7,500	492
2023-02-14	494	497	485	493	30,900	493
2023-02-13	499	499	491	496	11,500	496
2023-02-10	505	505	496	497	9,400	497
2023-02-09	503	505	503	505	4,900	505
2023-02-08	497	502	497	500	2,300	500
2023-02-07	495	497	495	497	2,600	497
2023-02-06	497	498	495	496	5,100	496
2023-02-03	493	497	493	497	3,900	497
2023-02-02	494	494	492	492	4,400	492
2023-02-01	496	496	492	492	2,800	492
2023-01-31	489	493	489	492	9,800	492
2023-01-30	497	501	487	487	36,400	487
2023-01-27	496	498	496	497	4,300	497
2023-01-26	502	502	495	496	8,600	496
2023-01-25	499	501	499	500	2,300	500
2023-01-24	495	502	495	502	7,200	502
2023-01-23	502	502	494	496	23,600	496
2023-01-20	491	496	490	494	3,300	494
2023-01-19	490	499	490	490	3,800	490
2023-01-18	488	492	487	492	7,900	492
2023-01-17	486	492	486	489	7,300	489
2023-01-16	493	495	486	486	8,300	486
2023-01-13	490	491	488	488	4,800	488
2023-01-12	491	493	490	490	5,900	490
2023-01-11	495	496	493	493	8,000	493
2023-01-10	498	498	493	493	4,800	493
2023-01-06	488	493	488	493	3,000	493
2023-01-05	491	492	488	490	11,000	490
2023-01-04	497	497	492	492	3,300	492

分割・併合履歴： [2018-03-28]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