4169 ENECHANGE(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 314 | 323 | 309 | 309 | 204,400 | 309 |
| 2024-11-20 | 318 | 326 | 310 | 322 | 251,700 | 322 |
| 2024-11-19 | 295 | 328 | 295 | 318 | 721,800 | 318 |
| 2024-11-18 | 288 | 308 | 282 | 294 | 323,100 | 294 |
| 2024-11-15 | 294 | 294 | 263 | 280 | 393,700 | 280 |
| 2024-11-14 | 303 | 303 | 288 | 292 | 221,000 | 292 |
| 2024-11-13 | 297 | 303 | 297 | 301 | 127,100 | 301 |
| 2024-11-12 | 303 | 312 | 299 | 300 | 227,300 | 300 |
| 2024-11-11 | 281 | 312 | 281 | 309 | 732,400 | 309 |
| 2024-11-08 | 285 | 287 | 279 | 279 | 63,400 | 279 |
| 2024-11-07 | 278 | 289 | 277 | 285 | 190,400 | 285 |
| 2024-11-06 | 275 | 278 | 267 | 277 | 145,900 | 277 |
| 2024-11-05 | 283 | 283 | 275 | 277 | 63,100 | 277 |
| 2024-11-01 | 278 | 286 | 277 | 284 | 133,800 | 284 |
| 2024-10-31 | 275 | 284 | 275 | 283 | 131,500 | 283 |
| 2024-10-30 | 267 | 289 | 267 | 281 | 309,500 | 281 |
| 2024-10-29 | 251 | 267 | 251 | 265 | 173,900 | 265 |
| 2024-10-28 | 246 | 254 | 245 | 250 | 149,900 | 250 |
| 2024-10-25 | 255 | 257 | 251 | 251 | 103,800 | 251 |
| 2024-10-24 | 259 | 260 | 249 | 259 | 142,000 | 259 |
| 2024-10-23 | 260 | 260 | 254 | 254 | 108,300 | 254 |
| 2024-10-22 | 269 | 273 | 259 | 259 | 107,800 | 259 |
| 2024-10-21 | 263 | 272 | 263 | 268 | 130,600 | 268 |
| 2024-10-18 | 266 | 267 | 262 | 263 | 94,600 | 263 |
| 2024-10-17 | 270 | 274 | 267 | 268 | 111,700 | 268 |
| 2024-10-16 | 271 | 276 | 269 | 275 | 130,500 | 275 |
| 2024-10-15 | 275 | 277 | 271 | 272 | 123,900 | 272 |
| 2024-10-11 | 278 | 282 | 276 | 277 | 120,600 | 277 |
| 2024-10-10 | 288 | 289 | 278 | 280 | 182,200 | 280 |
| 2024-10-09 | 278 | 286 | 275 | 286 | 149,800 | 286 |
| 2024-10-08 | 279 | 282 | 275 | 278 | 149,600 | 278 |
| 2024-10-07 | 284 | 303 | 282 | 283 | 1,592,000 | 283 |
| 2024-10-04 | 256 | 293 | 256 | 276 | 1,380,900 | 276 |
| 2024-10-03 | 251 | 261 | 248 | 260 | 304,000 | 260 |
| 2024-10-02 | 260 | 260 | 247 | 247 | 419,800 | 247 |
| 2024-10-01 | 257 | 266 | 256 | 262 | 174,400 | 262 |
| 2024-09-30 | 251 | 263 | 251 | 257 | 235,900 | 257 |
| 2024-09-27 | 252 | 261 | 250 | 258 | 297,100 | 258 |
| 2024-09-26 | 258 | 261 | 252 | 253 | 284,700 | 253 |
| 2024-09-25 | 261 | 266 | 258 | 260 | 251,700 | 260 |
| 2024-09-24 | 267 | 268 | 258 | 260 | 231,900 | 260 |
| 2024-09-20 | 261 | 266 | 259 | 266 | 232,500 | 266 |
| 2024-09-19 | 251 | 265 | 251 | 257 | 365,500 | 257 |
| 2024-09-18 | 257 | 263 | 248 | 250 | 312,400 | 250 |
| 2024-09-17 | 274 | 274 | 256 | 256 | 656,900 | 256 |
| 2024-09-13 | 285 | 288 | 279 | 285 | 185,700 | 285 |
| 2024-09-12 | 283 | 289 | 281 | 289 | 151,400 | 289 |
| 2024-09-11 | 292 | 296 | 276 | 283 | 323,800 | 283 |
| 2024-09-10 | 300 | 303 | 291 | 292 | 321,600 | 292 |
| 2024-09-09 | 274 | 298 | 270 | 297 | 425,300 | 297 |
| 2024-09-06 | 294 | 298 | 285 | 290 | 328,500 | 290 |
| 2024-09-05 | 283 | 298 | 283 | 298 | 353,500 | 298 |
| 2024-09-04 | 284 | 298 | 282 | 287 | 750,200 | 287 |
| 2024-09-03 | 339 | 350 | 295 | 300 | 3,134,000 | 300 |
| 2024-09-02 | 277 | 288 | 277 | 285 | 325,000 | 285 |
| 2024-08-30 | 269 | 274 | 263 | 274 | 173,900 | 274 |
| 2024-08-29 | 270 | 273 | 268 | 269 | 176,700 | 269 |
| 2024-08-28 | 284 | 284 | 270 | 277 | 302,400 | 277 |
| 2024-08-27 | 279 | 287 | 278 | 286 | 219,300 | 286 |
| 2024-08-26 | 265 | 289 | 265 | 282 | 386,700 | 282 |
| 2024-08-23 | 270 | 272 | 264 | 269 | 211,100 | 269 |
| 2024-08-22 | 272 | 283 | 268 | 274 | 325,500 | 274 |
| 2024-08-21 | 274 | 280 | 271 | 275 | 152,000 | 275 |
| 2024-08-20 | 271 | 281 | 268 | 272 | 432,200 | 272 |
| 2024-08-19 | 268 | 271 | 259 | 266 | 496,300 | 266 |
| 2024-08-16 | 256 | 284 | 248 | 278 | 1,000,100 | 278 |
| 2024-08-15 | 252 | 257 | 248 | 252 | 308,900 | 252 |
| 2024-08-14 | 251 | 255 | 247 | 253 | 330,200 | 253 |
| 2024-08-13 | 240 | 255 | 240 | 254 | 379,500 | 254 |
| 2024-08-09 | 257 | 258 | 238 | 248 | 372,800 | 248 |
| 2024-08-08 | 254 | 263 | 246 | 253 | 388,300 | 253 |
| 2024-08-07 | 244 | 264 | 244 | 255 | 724,500 | 255 |
| 2024-08-06 | 223 | 255 | 223 | 243 | 777,100 | 243 |
| 2024-08-05 | 237 | 255 | 212 | 215 | 1,253,600 | 215 |
| 2024-08-02 | 290 | 290 | 270 | 277 | 912,800 | 277 |
| 2024-08-01 | 304 | 316 | 295 | 298 | 641,900 | 298 |
| 2024-07-31 | 293 | 321 | 293 | 308 | 836,700 | 308 |
| 2024-07-30 | 330 | 330 | 292 | 300 | 1,116,100 | 300 |
| 2024-07-29 | 303 | 313 | 296 | 304 | 483,500 | 304 |
| 2024-07-26 | 314 | 323 | 303 | 303 | 737,800 | 303 |
| 2024-07-25 | 310 | 320 | 305 | 306 | 764,500 | 306 |
| 2024-07-24 | 332 | 340 | 317 | 320 | 1,226,400 | 320 |
| 2024-07-23 | 354 | 365 | 333 | 340 | 1,279,800 | 340 |
| 2024-07-22 | 363 | 372 | 332 | 356 | 1,818,700 | 356 |
| 2024-07-19 | 451 | 452 | 380 | 396 | 2,407,000 | 396 |
| 2024-07-18 | 486 | 496 | 434 | 444 | 3,293,500 | 444 |
| 2024-07-17 | 475 | 478 | 458 | 478 | 1,512,000 | 478 |
| 2024-07-16 | 368 | 418 | 360 | 398 | 4,937,100 | 398 |
| 2024-07-12 | 383 | 400 | 346 | 360 | 7,902,400 | 360 |
| 2024-07-11 | 352 | 368 | 351 | 368 | 3,553,600 | 368 |
| 2024-07-10 | 288 | 288 | 288 | 288 | 883,900 | 288 |
| 2024-07-09 | 246 | 248 | 204 | 208 | 8,975,500 | 208 |
| 2024-07-08 | 214 | 267 | 206 | 238 | 21,652,000 | 238 |
| 2024-07-05 | 175 | 207 | 175 | 200 | 8,250,300 | 200 |
| 2024-07-04 | 204 | 205 | 179 | 180 | 6,510,600 | 180 |
| 2024-07-03 | 214 | 238 | 202 | 210 | 12,540,700 | 210 |
| 2024-07-02 | 214 | 238 | 199 | 203 | 20,355,100 | 203 |
| 2024-07-01 | 342 | 342 | 342 | 342 | 59,100 | 342 |
| 2024-06-28 | 422 | 422 | 422 | 422 | 49,400 | 422 |
| 2024-06-27 | 539 | 547 | 518 | 522 | 675,900 | 522 |
| 2024-06-26 | 558 | 567 | 538 | 547 | 519,400 | 547 |
| 2024-06-25 | 525 | 544 | 523 | 538 | 356,200 | 538 |
| 2024-06-24 | 516 | 536 | 516 | 529 | 570,400 | 529 |
| 2024-06-21 | 505 | 520 | 505 | 512 | 256,800 | 512 |
| 2024-06-20 | 505 | 515 | 503 | 506 | 193,400 | 506 |
| 2024-06-19 | 523 | 528 | 510 | 510 | 284,400 | 510 |
| 2024-06-18 | 521 | 528 | 519 | 523 | 236,900 | 523 |
| 2024-06-17 | 541 | 542 | 523 | 523 | 265,000 | 523 |
| 2024-06-14 | 528 | 546 | 528 | 537 | 356,900 | 537 |
| 2024-06-13 | 550 | 563 | 530 | 530 | 659,700 | 530 |
| 2024-06-12 | 563 | 565 | 542 | 549 | 677,900 | 549 |
| 2024-06-11 | 518 | 554 | 514 | 553 | 887,300 | 553 |
| 2024-06-10 | 486 | 525 | 486 | 523 | 672,600 | 523 |
| 2024-06-07 | 498 | 505 | 486 | 492 | 502,900 | 492 |
| 2024-06-06 | 519 | 519 | 490 | 490 | 720,000 | 490 |
| 2024-06-05 | 520 | 527 | 503 | 511 | 1,429,200 | 511 |
| 2024-06-04 | 464 | 542 | 464 | 536 | 4,670,500 | 536 |
| 2024-06-03 | 477 | 490 | 469 | 471 | 281,200 | 471 |
| 2024-05-31 | 465 | 473 | 464 | 469 | 317,700 | 469 |
| 2024-05-30 | 451 | 481 | 450 | 473 | 398,000 | 473 |
| 2024-05-29 | 474 | 477 | 457 | 457 | 352,100 | 457 |
| 2024-05-28 | 474 | 492 | 472 | 482 | 416,500 | 482 |
| 2024-05-27 | 463 | 473 | 456 | 470 | 393,700 | 470 |
| 2024-05-24 | 462 | 465 | 454 | 457 | 324,400 | 457 |
| 2024-05-23 | 481 | 483 | 471 | 472 | 368,500 | 472 |
| 2024-05-22 | 500 | 501 | 483 | 488 | 250,100 | 488 |
| 2024-05-21 | 507 | 514 | 497 | 502 | 273,200 | 502 |
| 2024-05-20 | 487 | 512 | 485 | 507 | 444,500 | 507 |
| 2024-05-17 | 486 | 498 | 483 | 486 | 328,300 | 486 |
| 2024-05-16 | 507 | 509 | 486 | 493 | 363,900 | 493 |
| 2024-05-15 | 496 | 510 | 485 | 499 | 538,600 | 499 |
| 2024-05-14 | 499 | 506 | 494 | 502 | 402,900 | 502 |
| 2024-05-13 | 505 | 523 | 500 | 501 | 753,300 | 501 |
| 2024-05-10 | 488 | 515 | 485 | 502 | 885,500 | 502 |
| 2024-05-09 | 479 | 490 | 474 | 483 | 395,900 | 483 |
| 2024-05-08 | 492 | 496 | 472 | 476 | 758,000 | 476 |
| 2024-05-07 | 460 | 493 | 457 | 488 | 1,232,700 | 488 |
| 2024-05-02 | 453 | 461 | 443 | 450 | 628,000 | 450 |
| 2024-05-01 | 436 | 454 | 431 | 445 | 676,300 | 445 |
| 2024-04-30 | 437 | 458 | 429 | 450 | 1,213,200 | 450 |
| 2024-04-26 | 449 | 449 | 415 | 429 | 1,976,400 | 429 |
| 2024-04-25 | 482 | 482 | 454 | 454 | 1,334,700 | 454 |
| 2024-04-24 | 475 | 497 | 470 | 490 | 737,500 | 490 |
| 2024-04-23 | 492 | 498 | 473 | 474 | 832,900 | 474 |
| 2024-04-22 | 501 | 503 | 453 | 476 | 2,039,200 | 476 |
| 2024-04-19 | 524 | 538 | 503 | 515 | 617,700 | 515 |
| 2024-04-18 | 506 | 534 | 503 | 523 | 528,900 | 523 |
| 2024-04-17 | 526 | 531 | 502 | 508 | 934,500 | 508 |
| 2024-04-16 | 534 | 535 | 520 | 530 | 505,200 | 530 |
| 2024-04-15 | 530 | 548 | 520 | 544 | 773,600 | 544 |
| 2024-04-12 | 593 | 598 | 530 | 535 | 1,760,400 | 535 |
| 2024-04-11 | 578 | 589 | 564 | 583 | 761,600 | 583 |
| 2024-04-10 | 616 | 616 | 581 | 583 | 1,051,600 | 583 |
| 2024-04-09 | 665 | 666 | 603 | 612 | 1,942,500 | 612 |
| 2024-04-08 | 600 | 660 | 600 | 648 | 3,059,000 | 648 |
| 2024-04-05 | 558 | 608 | 550 | 597 | 1,828,400 | 597 |
| 2024-04-04 | 576 | 600 | 555 | 561 | 2,609,900 | 561 |
| 2024-04-03 | 523 | 558 | 516 | 538 | 1,919,500 | 538 |
| 2024-04-02 | 576 | 586 | 524 | 531 | 3,541,100 | 531 |
| 2024-04-01 | 627 | 630 | 585 | 585 | 1,737,600 | 585 |
| 2024-03-29 | 677 | 729 | 672 | 685 | 4,431,500 | 685 |
| 2024-03-28 | 757 | 757 | 757 | 757 | 132,600 | 757 |
| 2024-03-27 | 915 | 916 | 901 | 907 | 242,900 | 907 |
| 2024-03-26 | 900 | 908 | 887 | 908 | 457,900 | 908 |
| 2024-03-25 | 924 | 935 | 906 | 909 | 451,400 | 909 |
| 2024-03-22 | 909 | 951 | 903 | 928 | 852,000 | 928 |
| 2024-03-21 | 881 | 927 | 881 | 911 | 1,015,200 | 911 |
| 2024-03-19 | 898 | 904 | 868 | 876 | 740,100 | 876 |
| 2024-03-18 | 898 | 903 | 884 | 896 | 472,000 | 896 |
| 2024-03-15 | 886 | 913 | 878 | 896 | 710,400 | 896 |
| 2024-03-14 | 866 | 907 | 851 | 893 | 932,000 | 893 |
| 2024-03-13 | 905 | 915 | 849 | 870 | 1,036,000 | 870 |
| 2024-03-12 | 879 | 903 | 837 | 894 | 1,437,000 | 894 |
| 2024-03-11 | 907 | 912 | 882 | 894 | 1,011,700 | 894 |
| 2024-03-08 | 988 | 1,000 | 933 | 937 | 1,604,900 | 937 |
| 2024-03-07 | 1,055 | 1,069 | 1,005 | 1,015 | 1,220,300 | 1,015 |
| 2024-03-06 | 1,060 | 1,113 | 1,050 | 1,085 | 403,900 | 1,085 |
| 2024-03-05 | 1,106 | 1,107 | 1,066 | 1,082 | 540,700 | 1,082 |
| 2024-03-04 | 1,153 | 1,175 | 1,114 | 1,116 | 573,000 | 1,116 |
| 2024-03-01 | 1,170 | 1,182 | 1,147 | 1,154 | 465,400 | 1,154 |
| 2024-02-29 | 1,201 | 1,209 | 1,141 | 1,170 | 1,015,600 | 1,170 |
| 2024-02-28 | 1,306 | 1,327 | 1,220 | 1,220 | 1,008,400 | 1,220 |
| 2024-02-27 | 1,230 | 1,262 | 1,210 | 1,246 | 625,200 | 1,246 |
| 2024-02-26 | 1,248 | 1,287 | 1,242 | 1,256 | 623,600 | 1,256 |
| 2024-02-22 | 1,344 | 1,349 | 1,237 | 1,245 | 1,049,200 | 1,245 |
| 2024-02-21 | 1,383 | 1,390 | 1,345 | 1,346 | 312,700 | 1,346 |
| 2024-02-20 | 1,419 | 1,465 | 1,398 | 1,413 | 461,400 | 1,413 |
| 2024-02-19 | 1,386 | 1,433 | 1,357 | 1,419 | 521,100 | 1,419 |
| 2024-02-16 | 1,372 | 1,388 | 1,337 | 1,384 | 699,600 | 1,384 |
| 2024-02-15 | 1,530 | 1,540 | 1,356 | 1,360 | 1,450,500 | 1,360 |
| 2024-02-14 | 1,494 | 1,565 | 1,425 | 1,449 | 2,556,300 | 1,449 |
| 2024-02-13 | 1,449 | 1,494 | 1,389 | 1,494 | 3,154,800 | 1,494 |
| 2024-02-09 | 1,201 | 1,222 | 1,175 | 1,194 | 878,500 | 1,194 |
| 2024-02-08 | 1,168 | 1,213 | 1,161 | 1,174 | 545,300 | 1,174 |
| 2024-02-07 | 1,168 | 1,180 | 1,133 | 1,158 | 454,700 | 1,158 |
| 2024-02-06 | 1,100 | 1,198 | 1,081 | 1,182 | 830,700 | 1,182 |
| 2024-02-05 | 1,091 | 1,122 | 1,081 | 1,113 | 261,600 | 1,113 |
| 2024-02-02 | 1,065 | 1,122 | 1,065 | 1,107 | 412,900 | 1,107 |
| 2024-02-01 | 1,100 | 1,120 | 1,063 | 1,064 | 435,300 | 1,064 |
| 2024-01-31 | 1,059 | 1,130 | 1,038 | 1,130 | 496,000 | 1,130 |
| 2024-01-30 | 1,063 | 1,068 | 1,040 | 1,052 | 266,400 | 1,052 |
| 2024-01-29 | 1,073 | 1,077 | 1,054 | 1,057 | 351,300 | 1,057 |
| 2024-01-26 | 1,103 | 1,114 | 1,085 | 1,085 | 169,700 | 1,085 |
| 2024-01-25 | 1,124 | 1,124 | 1,083 | 1,109 | 395,900 | 1,109 |
| 2024-01-24 | 1,110 | 1,136 | 1,098 | 1,130 | 335,700 | 1,130 |
| 2024-01-23 | 1,122 | 1,135 | 1,090 | 1,117 | 491,800 | 1,117 |
| 2024-01-22 | 1,049 | 1,104 | 1,035 | 1,094 | 387,800 | 1,094 |
| 2024-01-19 | 1,046 | 1,061 | 1,031 | 1,049 | 258,300 | 1,049 |
| 2024-01-18 | 1,057 | 1,074 | 1,032 | 1,033 | 273,700 | 1,033 |
| 2024-01-17 | 1,072 | 1,080 | 1,057 | 1,057 | 241,700 | 1,057 |
| 2024-01-16 | 1,097 | 1,103 | 1,062 | 1,078 | 410,500 | 1,078 |
| 2024-01-15 | 1,100 | 1,110 | 1,066 | 1,090 | 439,000 | 1,090 |
| 2024-01-12 | 1,086 | 1,098 | 1,047 | 1,084 | 421,800 | 1,084 |
| 2024-01-11 | 1,083 | 1,088 | 1,067 | 1,086 | 315,100 | 1,086 |
| 2024-01-10 | 1,083 | 1,100 | 1,075 | 1,091 | 249,600 | 1,091 |
| 2024-01-09 | 1,035 | 1,084 | 1,031 | 1,084 | 503,600 | 1,084 |
| 2024-01-05 | 1,036 | 1,046 | 1,015 | 1,023 | 444,900 | 1,023 |
| 2024-01-04 | 1,006 | 1,068 | 998 | 1,055 | 460,000 | 1,055 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2021-03-30]1株→2株
