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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
