4829 日本エンタープライズ(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 135 | 136 | 134 | 135 | 139,300 | 135 |
| 2024-05-01 | 137 | 138 | 135 | 136 | 256,800 | 136 |
| 2024-04-30 | 138 | 139 | 137 | 137 | 133,700 | 137 |
| 2024-04-26 | 137 | 139 | 136 | 136 | 380,500 | 136 |
| 2024-04-25 | 140 | 141 | 137 | 138 | 251,000 | 138 |
| 2024-04-24 | 142 | 143 | 140 | 142 | 143,200 | 142 |
| 2024-04-23 | 141 | 143 | 140 | 142 | 133,600 | 142 |
| 2024-04-22 | 140 | 143 | 140 | 140 | 450,500 | 140 |
| 2024-04-19 | 143 | 143 | 137 | 140 | 445,900 | 140 |
| 2024-04-18 | 141 | 144 | 140 | 143 | 179,000 | 143 |
| 2024-04-17 | 146 | 146 | 140 | 142 | 424,000 | 142 |
| 2024-04-16 | 146 | 150 | 145 | 146 | 602,800 | 146 |
| 2024-04-15 | 143 | 146 | 142 | 146 | 264,500 | 146 |
| 2024-04-12 | 143 | 145 | 143 | 143 | 200,300 | 143 |
| 2024-04-11 | 143 | 145 | 142 | 143 | 295,300 | 143 |
| 2024-04-10 | 145 | 146 | 143 | 143 | 563,900 | 143 |
| 2024-04-09 | 143 | 146 | 140 | 145 | 1,139,900 | 145 |
| 2024-04-08 | 150 | 154 | 139 | 142 | 5,355,400 | 142 |
| 2024-04-05 | 129 | 132 | 129 | 130 | 299,400 | 130 |
| 2024-04-04 | 130 | 132 | 129 | 131 | 129,500 | 131 |
| 2024-04-03 | 130 | 130 | 128 | 129 | 129,300 | 129 |
| 2024-04-02 | 132 | 133 | 130 | 131 | 103,600 | 131 |
| 2024-04-01 | 131 | 134 | 130 | 132 | 224,300 | 132 |
| 2024-03-29 | 129 | 130 | 128 | 130 | 104,600 | 130 |
| 2024-03-28 | 128 | 129 | 127 | 128 | 75,300 | 128 |
| 2024-03-27 | 128 | 129 | 127 | 127 | 88,000 | 127 |
| 2024-03-26 | 130 | 131 | 127 | 128 | 164,400 | 128 |
| 2024-03-25 | 132 | 132 | 130 | 131 | 102,700 | 131 |
| 2024-03-22 | 131 | 132 | 130 | 131 | 116,100 | 131 |
| 2024-03-21 | 130 | 131 | 129 | 130 | 142,900 | 130 |
| 2024-03-19 | 127 | 130 | 127 | 130 | 64,000 | 130 |
| 2024-03-18 | 129 | 130 | 127 | 128 | 124,200 | 128 |
| 2024-03-15 | 127 | 129 | 127 | 129 | 103,700 | 129 |
| 2024-03-14 | 127 | 128 | 125 | 128 | 88,200 | 128 |
| 2024-03-13 | 127 | 127 | 125 | 127 | 82,900 | 127 |
| 2024-03-12 | 125 | 127 | 123 | 126 | 141,700 | 126 |
| 2024-03-11 | 128 | 128 | 125 | 125 | 165,600 | 125 |
| 2024-03-08 | 127 | 130 | 127 | 129 | 127,200 | 129 |
| 2024-03-07 | 127 | 129 | 127 | 128 | 193,600 | 128 |
| 2024-03-06 | 126 | 130 | 126 | 128 | 363,300 | 128 |
| 2024-03-05 | 125 | 128 | 124 | 126 | 167,600 | 126 |
| 2024-03-04 | 126 | 127 | 124 | 125 | 165,700 | 125 |
| 2024-03-01 | 128 | 129 | 125 | 125 | 229,700 | 125 |
| 2024-02-29 | 126 | 128 | 125 | 126 | 177,500 | 126 |
| 2024-02-28 | 127 | 129 | 126 | 127 | 126,900 | 127 |
| 2024-02-27 | 125 | 127 | 125 | 127 | 85,600 | 127 |
| 2024-02-26 | 123 | 125 | 123 | 124 | 83,700 | 124 |
| 2024-02-22 | 123 | 123 | 121 | 123 | 84,400 | 123 |
| 2024-02-21 | 123 | 124 | 121 | 121 | 98,700 | 121 |
| 2024-02-20 | 124 | 125 | 122 | 123 | 114,400 | 123 |
| 2024-02-19 | 120 | 124 | 120 | 122 | 87,500 | 122 |
| 2024-02-16 | 119 | 122 | 119 | 120 | 133,700 | 120 |
| 2024-02-15 | 120 | 122 | 119 | 119 | 113,600 | 119 |
| 2024-02-14 | 122 | 122 | 120 | 120 | 137,500 | 120 |
| 2024-02-13 | 125 | 125 | 122 | 122 | 105,000 | 122 |
| 2024-02-09 | 124 | 126 | 123 | 123 | 92,000 | 123 |
| 2024-02-08 | 124 | 126 | 123 | 125 | 118,800 | 125 |
| 2024-02-07 | 126 | 127 | 124 | 124 | 179,800 | 124 |
| 2024-02-06 | 126 | 127 | 126 | 126 | 42,000 | 126 |
| 2024-02-05 | 126 | 128 | 126 | 127 | 75,900 | 127 |
| 2024-02-02 | 127 | 128 | 126 | 126 | 106,400 | 126 |
| 2024-02-01 | 126 | 128 | 125 | 127 | 129,000 | 127 |
| 2024-01-31 | 127 | 128 | 125 | 126 | 238,400 | 126 |
| 2024-01-30 | 130 | 130 | 128 | 128 | 307,300 | 128 |
| 2024-01-29 | 127 | 131 | 127 | 130 | 218,900 | 130 |
| 2024-01-26 | 127 | 128 | 126 | 127 | 125,800 | 127 |
| 2024-01-25 | 127 | 128 | 125 | 126 | 109,300 | 126 |
| 2024-01-24 | 125 | 127 | 125 | 127 | 73,300 | 127 |
| 2024-01-23 | 126 | 128 | 125 | 125 | 151,800 | 125 |
| 2024-01-22 | 124 | 127 | 123 | 127 | 120,700 | 127 |
| 2024-01-19 | 124 | 125 | 123 | 123 | 189,900 | 123 |
| 2024-01-18 | 124 | 126 | 124 | 124 | 88,200 | 124 |
| 2024-01-17 | 127 | 127 | 123 | 124 | 135,000 | 124 |
| 2024-01-16 | 127 | 128 | 125 | 126 | 94,300 | 126 |
| 2024-01-15 | 129 | 129 | 120 | 127 | 445,800 | 127 |
| 2024-01-12 | 128 | 130 | 126 | 129 | 296,300 | 129 |
| 2024-01-11 | 129 | 132 | 128 | 128 | 449,900 | 128 |
| 2024-01-10 | 126 | 127 | 125 | 125 | 54,000 | 125 |
| 2024-01-09 | 125 | 128 | 125 | 127 | 145,100 | 127 |
| 2024-01-05 | 125 | 125 | 123 | 124 | 63,600 | 124 |
| 2024-01-04 | 124 | 126 | 122 | 125 | 155,900 | 125 |
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
