4169 ENECHANGE(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 265 | 286 | 265 | 276 | 172,300 | 276 |
| 2025-04-02 | 287 | 289 | 284 | 287 | 73,100 | 287 |
| 2025-04-01 | 291 | 294 | 287 | 287 | 76,500 | 287 |
| 2025-03-31 | 295 | 295 | 285 | 289 | 138,400 | 289 |
| 2025-03-28 | 291 | 298 | 289 | 297 | 80,800 | 297 |
| 2025-03-27 | 297 | 298 | 291 | 295 | 108,900 | 295 |
| 2025-03-26 | 292 | 299 | 292 | 298 | 92,800 | 298 |
| 2025-03-25 | 291 | 295 | 291 | 292 | 66,100 | 292 |
| 2025-03-24 | 295 | 296 | 291 | 292 | 126,900 | 292 |
| 2025-03-21 | 296 | 297 | 292 | 295 | 180,600 | 295 |
| 2025-03-19 | 302 | 302 | 299 | 299 | 140,000 | 299 |
| 2025-03-18 | 308 | 310 | 301 | 304 | 142,700 | 304 |
| 2025-03-17 | 307 | 313 | 306 | 308 | 134,800 | 308 |
| 2025-03-14 | 302 | 307 | 299 | 307 | 193,300 | 307 |
| 2025-03-13 | 307 | 311 | 302 | 303 | 127,900 | 303 |
| 2025-03-12 | 304 | 312 | 304 | 306 | 105,900 | 306 |
| 2025-03-11 | 305 | 307 | 295 | 305 | 258,800 | 305 |
| 2025-03-10 | 306 | 311 | 302 | 309 | 134,700 | 309 |
| 2025-03-07 | 314 | 314 | 306 | 306 | 133,900 | 306 |
| 2025-03-06 | 318 | 324 | 315 | 316 | 147,400 | 316 |
| 2025-03-05 | 314 | 317 | 303 | 314 | 203,100 | 314 |
| 2025-03-04 | 319 | 321 | 303 | 314 | 376,200 | 314 |
| 2025-03-03 | 337 | 342 | 320 | 324 | 282,700 | 324 |
| 2025-02-28 | 348 | 351 | 332 | 337 | 202,800 | 337 |
| 2025-02-27 | 343 | 350 | 339 | 347 | 174,700 | 347 |
| 2025-02-26 | 350 | 355 | 339 | 343 | 258,300 | 343 |
| 2025-02-25 | 352 | 360 | 346 | 349 | 291,300 | 349 |
| 2025-02-21 | 363 | 364 | 356 | 360 | 142,200 | 360 |
| 2025-02-20 | 359 | 367 | 357 | 357 | 94,600 | 357 |
| 2025-02-19 | 362 | 367 | 354 | 362 | 269,400 | 362 |
| 2025-02-18 | 346 | 359 | 346 | 356 | 362,600 | 356 |
| 2025-02-17 | 346 | 363 | 339 | 340 | 384,400 | 340 |
| 2025-02-14 | 380 | 382 | 339 | 345 | 693,100 | 345 |
| 2025-02-13 | 376 | 383 | 369 | 378 | 302,000 | 378 |
| 2025-02-12 | 370 | 383 | 365 | 382 | 365,200 | 382 |
| 2025-02-10 | 363 | 377 | 361 | 370 | 428,200 | 370 |
| 2025-02-07 | 364 | 369 | 355 | 363 | 312,700 | 363 |
| 2025-02-06 | 369 | 373 | 364 | 368 | 267,300 | 368 |
| 2025-02-05 | 370 | 376 | 363 | 372 | 393,100 | 372 |
| 2025-02-04 | 423 | 425 | 362 | 367 | 2,507,900 | 367 |
| 2025-02-03 | 438 | 438 | 413 | 415 | 410,700 | 415 |
| 2025-01-31 | 431 | 457 | 430 | 439 | 340,700 | 439 |
| 2025-01-30 | 450 | 454 | 434 | 434 | 509,700 | 434 |
| 2025-01-29 | 450 | 466 | 433 | 454 | 935,800 | 454 |
| 2025-01-28 | 461 | 466 | 431 | 454 | 1,589,900 | 454 |
| 2025-01-27 | 493 | 508 | 481 | 485 | 1,309,600 | 485 |
| 2025-01-24 | 445 | 522 | 442 | 503 | 3,519,800 | 503 |
| 2025-01-23 | 424 | 449 | 420 | 442 | 564,900 | 442 |
| 2025-01-22 | 408 | 428 | 408 | 419 | 447,800 | 419 |
| 2025-01-21 | 429 | 429 | 398 | 401 | 600,700 | 401 |
| 2025-01-20 | 409 | 434 | 401 | 430 | 334,700 | 430 |
| 2025-01-17 | 397 | 407 | 393 | 406 | 347,100 | 406 |
| 2025-01-16 | 390 | 402 | 388 | 394 | 322,400 | 394 |
| 2025-01-15 | 368 | 389 | 368 | 389 | 322,000 | 389 |
| 2025-01-14 | 376 | 383 | 366 | 369 | 285,700 | 369 |
| 2025-01-10 | 365 | 378 | 362 | 375 | 229,400 | 375 |
| 2025-01-09 | 366 | 375 | 362 | 371 | 246,900 | 371 |
| 2025-01-08 | 356 | 372 | 356 | 369 | 317,600 | 369 |
| 2025-01-07 | 364 | 364 | 353 | 356 | 503,700 | 356 |
| 2025-01-06 | 357 | 385 | 351 | 362 | 550,100 | 362 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2021-03-30]1株→2株