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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 587 | 596 | 587 | 595 | 3,300 | 595 |
| 2024-12-27 | 570 | 590 | 570 | 590 | 3,100 | 590 |
| 2024-12-26 | 566 | 574 | 562 | 570 | 14,500 | 570 |
| 2024-12-25 | 573 | 577 | 565 | 566 | 10,500 | 566 |
| 2024-12-24 | 575 | 575 | 569 | 574 | 1,700 | 574 |
| 2024-12-23 | 573 | 575 | 567 | 575 | 9,600 | 575 |
| 2024-12-20 | 574 | 579 | 570 | 572 | 4,500 | 572 |
| 2024-12-19 | 571 | 578 | 570 | 578 | 5,800 | 578 |
| 2024-12-18 | 572 | 576 | 571 | 576 | 2,100 | 576 |
| 2024-12-17 | 573 | 577 | 571 | 572 | 5,600 | 572 |
| 2024-12-16 | 572 | 574 | 572 | 573 | 600 | 573 |
| 2024-12-13 | 573 | 576 | 572 | 573 | 2,700 | 573 |
| 2024-12-12 | 577 | 577 | 576 | 576 | 700 | 576 |
| 2024-12-11 | 574 | 579 | 574 | 577 | 900 | 577 |
| 2024-12-10 | 576 | 579 | 575 | 579 | 2,200 | 579 |
| 2024-12-09 | 570 | 575 | 570 | 574 | 8,500 | 574 |
| 2024-12-06 | 583 | 586 | 570 | 571 | 13,800 | 571 |
| 2024-12-05 | 590 | 599 | 578 | 582 | 22,500 | 582 |
| 2024-12-04 | 579 | 579 | 570 | 570 | 3,100 | 570 |
| 2024-12-03 | 584 | 590 | 579 | 579 | 4,700 | 579 |
| 2024-12-02 | 587 | 593 | 584 | 584 | 3,700 | 584 |
| 2024-11-29 | 580 | 587 | 580 | 585 | 1,300 | 585 |
| 2024-11-28 | 586 | 588 | 581 | 584 | 4,500 | 584 |
| 2024-11-27 | 578 | 584 | 578 | 580 | 1,000 | 580 |
| 2024-11-26 | 573 | 592 | 566 | 578 | 15,900 | 578 |
| 2024-11-25 | 565 | 566 | 565 | 566 | 1,300 | 566 |
| 2024-11-22 | 572 | 572 | 564 | 564 | 8,600 | 564 |
| 2024-11-21 | 564 | 573 | 563 | 570 | 5,400 | 570 |
| 2024-11-20 | 564 | 569 | 564 | 564 | 1,700 | 564 |
| 2024-11-19 | 557 | 574 | 556 | 567 | 1,400 | 567 |
| 2024-11-18 | 564 | 564 | 557 | 560 | 2,000 | 560 |
| 2024-11-15 | 551 | 563 | 551 | 561 | 6,100 | 561 |
| 2024-11-14 | 571 | 571 | 557 | 560 | 8,400 | 560 |
| 2024-11-13 | 556 | 567 | 556 | 565 | 2,700 | 565 |
| 2024-11-12 | 560 | 571 | 551 | 555 | 13,700 | 555 |
| 2024-11-11 | 575 | 580 | 570 | 570 | 3,200 | 570 |
| 2024-11-08 | 594 | 607 | 581 | 583 | 8,300 | 583 |
| 2024-11-07 | 589 | 592 | 584 | 591 | 2,500 | 591 |
| 2024-11-06 | 592 | 601 | 586 | 592 | 1,900 | 592 |
| 2024-11-05 | 588 | 596 | 588 | 596 | 2,200 | 596 |
| 2024-11-01 | 579 | 602 | 579 | 590 | 18,400 | 590 |
| 2024-10-31 | 567 | 586 | 567 | 586 | 19,400 | 586 |
| 2024-10-30 | 581 | 587 | 565 | 565 | 57,300 | 565 |
| 2024-10-29 | 581 | 585 | 581 | 582 | 3,000 | 582 |
| 2024-10-28 | 568 | 589 | 568 | 583 | 6,200 | 583 |
| 2024-10-25 | 594 | 596 | 569 | 576 | 11,500 | 576 |
| 2024-10-24 | 594 | 599 | 594 | 594 | 4,800 | 594 |
| 2024-10-23 | 597 | 609 | 596 | 597 | 5,900 | 597 |
| 2024-10-22 | 604 | 611 | 596 | 598 | 11,900 | 598 |
| 2024-10-21 | 629 | 635 | 600 | 609 | 49,000 | 609 |
| 2024-10-18 | 598 | 604 | 592 | 599 | 2,200 | 599 |
| 2024-10-17 | 581 | 603 | 580 | 594 | 10,700 | 594 |
| 2024-10-16 | 593 | 597 | 584 | 585 | 5,300 | 585 |
| 2024-10-15 | 609 | 617 | 593 | 594 | 15,000 | 594 |
| 2024-10-11 | 609 | 616 | 600 | 606 | 4,500 | 606 |
| 2024-10-10 | 614 | 615 | 604 | 609 | 3,100 | 609 |
| 2024-10-09 | 613 | 614 | 602 | 610 | 6,900 | 610 |
| 2024-10-08 | 614 | 617 | 610 | 610 | 2,800 | 610 |
| 2024-10-07 | 616 | 619 | 609 | 614 | 4,500 | 614 |
| 2024-10-04 | 611 | 613 | 609 | 609 | 1,600 | 609 |
| 2024-10-03 | 617 | 619 | 610 | 611 | 4,100 | 611 |
| 2024-10-02 | 630 | 630 | 617 | 617 | 2,200 | 617 |
| 2024-10-01 | 609 | 635 | 609 | 621 | 14,000 | 621 |
| 2024-09-30 | 602 | 614 | 602 | 609 | 3,400 | 609 |
| 2024-09-27 | 623 | 623 | 612 | 612 | 4,800 | 612 |
| 2024-09-26 | 612 | 618 | 612 | 615 | 2,900 | 615 |
| 2024-09-25 | 609 | 616 | 607 | 613 | 2,500 | 613 |
| 2024-09-24 | 614 | 614 | 609 | 610 | 500 | 610 |
| 2024-09-20 | 609 | 610 | 598 | 610 | 32,500 | 610 |
| 2024-09-19 | 609 | 610 | 602 | 609 | 900 | 609 |
| 2024-09-18 | 609 | 609 | 601 | 607 | 2,100 | 607 |
| 2024-09-17 | 601 | 601 | 597 | 601 | 1,600 | 601 |
| 2024-09-13 | 596 | 610 | 596 | 601 | 7,400 | 601 |
| 2024-09-12 | 596 | 605 | 596 | 596 | 2,800 | 596 |
| 2024-09-11 | 596 | 605 | 595 | 599 | 3,000 | 599 |
| 2024-09-10 | 595 | 605 | 595 | 602 | 1,300 | 602 |
| 2024-09-09 | 594 | 613 | 591 | 595 | 7,600 | 595 |
| 2024-09-06 | 599 | 607 | 595 | 598 | 6,100 | 598 |
| 2024-09-05 | 604 | 605 | 596 | 597 | 4,100 | 597 |
| 2024-09-04 | 600 | 600 | 593 | 596 | 3,900 | 596 |
| 2024-09-03 | 600 | 600 | 598 | 600 | 700 | 600 |
| 2024-09-02 | 600 | 606 | 600 | 601 | 5,600 | 601 |
| 2024-08-30 | 594 | 604 | 594 | 603 | 5,100 | 603 |
| 2024-08-29 | 601 | 606 | 594 | 594 | 3,300 | 594 |
| 2024-08-28 | 609 | 609 | 600 | 601 | 3,700 | 601 |
| 2024-08-27 | 603 | 607 | 603 | 606 | 3,500 | 606 |
| 2024-08-26 | 609 | 609 | 600 | 601 | 3,000 | 601 |
| 2024-08-23 | 604 | 608 | 596 | 602 | 7,900 | 602 |
| 2024-08-22 | 606 | 607 | 600 | 605 | 2,800 | 605 |
| 2024-08-21 | 606 | 608 | 598 | 606 | 3,200 | 606 |
| 2024-08-20 | 592 | 613 | 592 | 606 | 4,400 | 606 |
| 2024-08-19 | 606 | 606 | 590 | 591 | 4,600 | 591 |
| 2024-08-16 | 606 | 607 | 602 | 602 | 5,300 | 602 |
| 2024-08-15 | 602 | 606 | 599 | 606 | 2,800 | 606 |
| 2024-08-14 | 586 | 609 | 586 | 601 | 9,700 | 601 |
| 2024-08-13 | 582 | 599 | 567 | 585 | 7,200 | 585 |
| 2024-08-09 | 583 | 606 | 583 | 586 | 7,300 | 586 |
| 2024-08-08 | 595 | 607 | 582 | 582 | 9,400 | 582 |
| 2024-08-07 | 574 | 599 | 571 | 597 | 10,000 | 597 |
| 2024-08-06 | 530 | 605 | 530 | 574 | 17,000 | 574 |
| 2024-08-05 | 526 | 542 | 500 | 517 | 45,900 | 517 |
| 2024-08-02 | 600 | 605 | 576 | 576 | 36,300 | 576 |
| 2024-08-01 | 622 | 625 | 603 | 610 | 9,800 | 610 |
| 2024-07-31 | 618 | 626 | 610 | 619 | 7,900 | 619 |
| 2024-07-30 | 646 | 649 | 625 | 625 | 44,600 | 625 |
| 2024-07-29 | 644 | 658 | 644 | 650 | 17,500 | 650 |
| 2024-07-26 | 639 | 645 | 634 | 639 | 6,200 | 639 |
| 2024-07-25 | 639 | 645 | 636 | 639 | 15,400 | 639 |
| 2024-07-24 | 648 | 648 | 642 | 642 | 4,600 | 642 |
| 2024-07-23 | 645 | 651 | 640 | 648 | 26,300 | 648 |
| 2024-07-22 | 654 | 654 | 643 | 649 | 18,900 | 649 |
| 2024-07-19 | 652 | 652 | 645 | 650 | 9,300 | 650 |
| 2024-07-18 | 646 | 652 | 646 | 652 | 7,300 | 652 |
| 2024-07-17 | 651 | 653 | 646 | 646 | 9,400 | 646 |
| 2024-07-16 | 649 | 653 | 649 | 650 | 7,500 | 650 |
| 2024-07-12 | 641 | 658 | 641 | 648 | 11,200 | 648 |
| 2024-07-11 | 649 | 649 | 642 | 643 | 9,600 | 643 |
| 2024-07-10 | 647 | 655 | 642 | 642 | 13,600 | 642 |
| 2024-07-09 | 656 | 661 | 640 | 640 | 18,300 | 640 |
| 2024-07-08 | 665 | 666 | 654 | 656 | 18,900 | 656 |
| 2024-07-05 | 675 | 675 | 658 | 663 | 14,900 | 663 |
| 2024-07-04 | 670 | 673 | 666 | 672 | 18,700 | 672 |
| 2024-07-03 | 665 | 665 | 655 | 663 | 9,200 | 663 |
| 2024-07-02 | 653 | 660 | 649 | 659 | 8,400 | 659 |
| 2024-07-01 | 656 | 657 | 648 | 651 | 4,100 | 651 |
| 2024-06-28 | 656 | 657 | 651 | 655 | 5,800 | 655 |
| 2024-06-27 | 651 | 654 | 645 | 646 | 6,400 | 646 |
| 2024-06-26 | 656 | 656 | 634 | 645 | 9,500 | 645 |
| 2024-06-25 | 664 | 666 | 656 | 656 | 4,200 | 656 |
| 2024-06-24 | 660 | 661 | 654 | 659 | 12,600 | 659 |
| 2024-06-21 | 633 | 656 | 633 | 653 | 36,200 | 653 |
| 2024-06-20 | 627 | 630 | 624 | 630 | 2,800 | 630 |
| 2024-06-19 | 628 | 629 | 621 | 625 | 3,100 | 625 |
| 2024-06-18 | 626 | 628 | 623 | 623 | 4,600 | 623 |
| 2024-06-17 | 615 | 639 | 614 | 626 | 17,700 | 626 |
| 2024-06-14 | 614 | 619 | 614 | 618 | 5,200 | 618 |
| 2024-06-13 | 614 | 615 | 607 | 614 | 7,100 | 614 |
| 2024-06-12 | 604 | 617 | 599 | 605 | 10,500 | 605 |
| 2024-06-11 | 609 | 615 | 598 | 598 | 31,400 | 598 |
| 2024-06-10 | 618 | 620 | 611 | 611 | 3,600 | 611 |
| 2024-06-07 | 611 | 622 | 608 | 613 | 18,500 | 613 |
| 2024-06-06 | 620 | 633 | 611 | 611 | 11,700 | 611 |
| 2024-06-05 | 628 | 633 | 613 | 621 | 9,700 | 621 |
| 2024-06-04 | 625 | 640 | 625 | 635 | 11,600 | 635 |
| 2024-06-03 | 616 | 625 | 616 | 624 | 2,800 | 624 |
| 2024-05-31 | 616 | 625 | 616 | 620 | 2,100 | 620 |
| 2024-05-30 | 623 | 632 | 613 | 620 | 8,300 | 620 |
| 2024-05-29 | 620 | 626 | 617 | 617 | 6,900 | 617 |
| 2024-05-28 | 610 | 640 | 610 | 628 | 22,500 | 628 |
| 2024-05-27 | 611 | 614 | 610 | 610 | 2,100 | 610 |
| 2024-05-24 | 611 | 614 | 610 | 610 | 1,500 | 610 |
| 2024-05-23 | 618 | 619 | 611 | 611 | 1,800 | 611 |
| 2024-05-22 | 609 | 620 | 609 | 610 | 11,100 | 610 |
| 2024-05-21 | 620 | 620 | 612 | 613 | 2,700 | 613 |
| 2024-05-20 | 620 | 621 | 615 | 618 | 1,700 | 618 |
| 2024-05-17 | 623 | 623 | 613 | 622 | 2,800 | 622 |
| 2024-05-16 | 610 | 620 | 599 | 613 | 13,600 | 613 |
| 2024-05-15 | 620 | 620 | 609 | 610 | 5,000 | 610 |
| 2024-05-14 | 626 | 626 | 610 | 620 | 8,200 | 620 |
| 2024-05-13 | 619 | 640 | 616 | 626 | 37,300 | 626 |
| 2024-05-10 | 610 | 616 | 600 | 600 | 9,800 | 600 |
| 2024-05-09 | 615 | 616 | 603 | 610 | 21,000 | 610 |
| 2024-05-08 | 591 | 603 | 591 | 595 | 6,300 | 595 |
| 2024-05-07 | 587 | 594 | 587 | 594 | 4,700 | 594 |
| 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