4829 日本エンタープライズ(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 112 | 113 | 103 | 110 | 1,469,500 | 110 |
| 2025-04-03 | 113 | 119 | 112 | 114 | 1,368,700 | 114 |
| 2025-04-02 | 118 | 118 | 115 | 117 | 296,400 | 117 |
| 2025-04-01 | 124 | 128 | 111 | 118 | 1,737,600 | 118 |
| 2025-03-31 | 124 | 125 | 122 | 123 | 202,700 | 123 |
| 2025-03-28 | 129 | 129 | 126 | 126 | 150,300 | 126 |
| 2025-03-27 | 128 | 128 | 126 | 127 | 85,500 | 127 |
| 2025-03-26 | 125 | 129 | 125 | 128 | 103,000 | 128 |
| 2025-03-25 | 128 | 128 | 125 | 127 | 181,800 | 127 |
| 2025-03-24 | 127 | 130 | 127 | 127 | 172,700 | 127 |
| 2025-03-21 | 127 | 129 | 126 | 127 | 186,900 | 127 |
| 2025-03-19 | 128 | 129 | 127 | 127 | 168,300 | 127 |
| 2025-03-18 | 128 | 128 | 126 | 128 | 137,000 | 128 |
| 2025-03-17 | 127 | 128 | 126 | 127 | 142,500 | 127 |
| 2025-03-14 | 123 | 127 | 123 | 127 | 229,300 | 127 |
| 2025-03-13 | 125 | 125 | 123 | 123 | 96,400 | 123 |
| 2025-03-12 | 121 | 125 | 121 | 125 | 142,600 | 125 |
| 2025-03-11 | 121 | 123 | 119 | 121 | 215,700 | 121 |
| 2025-03-10 | 124 | 124 | 122 | 123 | 130,600 | 123 |
| 2025-03-07 | 124 | 124 | 122 | 124 | 189,000 | 124 |
| 2025-03-06 | 123 | 125 | 122 | 125 | 182,400 | 125 |
| 2025-03-05 | 120 | 123 | 120 | 121 | 135,300 | 121 |
| 2025-03-04 | 122 | 123 | 119 | 122 | 210,000 | 122 |
| 2025-03-03 | 121 | 123 | 121 | 122 | 165,700 | 122 |
| 2025-02-28 | 123 | 124 | 119 | 120 | 224,800 | 120 |
| 2025-02-27 | 122 | 124 | 121 | 124 | 181,300 | 124 |
| 2025-02-26 | 122 | 124 | 121 | 122 | 210,600 | 122 |
| 2025-02-25 | 120 | 123 | 119 | 120 | 278,500 | 120 |
| 2025-02-21 | 122 | 123 | 121 | 121 | 273,800 | 121 |
| 2025-02-20 | 122 | 126 | 122 | 122 | 302,500 | 122 |
| 2025-02-19 | 122 | 125 | 122 | 124 | 412,800 | 124 |
| 2025-02-18 | 121 | 122 | 120 | 121 | 279,500 | 121 |
| 2025-02-17 | 118 | 122 | 118 | 119 | 245,800 | 119 |
| 2025-02-14 | 120 | 121 | 118 | 119 | 139,200 | 119 |
| 2025-02-13 | 121 | 122 | 119 | 121 | 177,000 | 121 |
| 2025-02-12 | 122 | 123 | 120 | 120 | 256,300 | 120 |
| 2025-02-10 | 120 | 123 | 119 | 121 | 278,400 | 121 |
| 2025-02-07 | 119 | 123 | 118 | 120 | 417,300 | 120 |
| 2025-02-06 | 118 | 119 | 117 | 119 | 367,000 | 119 |
| 2025-02-05 | 112 | 120 | 112 | 118 | 1,126,500 | 118 |
| 2025-02-04 | 118 | 122 | 111 | 111 | 2,283,300 | 111 |
| 2025-02-03 | 114 | 115 | 113 | 113 | 239,500 | 113 |
| 2025-01-31 | 115 | 117 | 114 | 114 | 438,300 | 114 |
| 2025-01-30 | 121 | 121 | 114 | 115 | 965,500 | 115 |
| 2025-01-29 | 119 | 124 | 118 | 121 | 879,100 | 121 |
| 2025-01-28 | 117 | 119 | 117 | 118 | 254,500 | 118 |
| 2025-01-27 | 120 | 121 | 117 | 117 | 352,700 | 117 |
| 2025-01-24 | 118 | 121 | 118 | 119 | 327,200 | 119 |
| 2025-01-23 | 119 | 120 | 117 | 118 | 214,600 | 118 |
| 2025-01-22 | 117 | 119 | 116 | 119 | 458,500 | 119 |
| 2025-01-21 | 117 | 118 | 115 | 117 | 289,500 | 117 |
| 2025-01-20 | 116 | 119 | 116 | 117 | 287,400 | 117 |
| 2025-01-17 | 115 | 117 | 114 | 115 | 237,100 | 115 |
| 2025-01-16 | 118 | 118 | 114 | 115 | 424,900 | 115 |
| 2025-01-15 | 117 | 120 | 116 | 119 | 372,400 | 119 |
| 2025-01-14 | 119 | 120 | 116 | 116 | 589,600 | 116 |
| 2025-01-10 | 123 | 124 | 122 | 123 | 266,200 | 123 |
| 2025-01-09 | 123 | 126 | 122 | 125 | 655,800 | 125 |
| 2025-01-08 | 121 | 123 | 120 | 121 | 363,700 | 121 |
| 2025-01-07 | 123 | 123 | 119 | 122 | 613,100 | 122 |
| 2025-01-06 | 122 | 125 | 120 | 123 | 417,300 | 123 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2005-11-25]1株→2株 [2004-11-25]1株→10株 [2001-11-27]1株→2株