4849 エン・ジャパン(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 | 1,581 | 1,590 | 1,527 | 1,556 | 240,700 | 1,556 |
| 2025-04-03 | 1,603 | 1,620 | 1,594 | 1,603 | 240,700 | 1,603 |
| 2025-04-02 | 1,660 | 1,676 | 1,638 | 1,641 | 139,900 | 1,641 |
| 2025-04-01 | 1,683 | 1,687 | 1,639 | 1,641 | 240,500 | 1,641 |
| 2025-03-31 | 1,680 | 1,683 | 1,639 | 1,643 | 231,200 | 1,643 |
| 2025-03-28 | 1,704 | 1,726 | 1,676 | 1,681 | 254,400 | 1,681 |
| 2025-03-27 | 1,730 | 1,768 | 1,726 | 1,756 | 300,600 | 1,756 |
| 2025-03-26 | 1,733 | 1,754 | 1,722 | 1,754 | 202,500 | 1,754 |
| 2025-03-25 | 1,702 | 1,748 | 1,698 | 1,735 | 280,100 | 1,735 |
| 2025-03-24 | 1,718 | 1,724 | 1,684 | 1,684 | 333,900 | 1,684 |
| 2025-03-21 | 1,734 | 1,747 | 1,723 | 1,724 | 259,400 | 1,724 |
| 2025-03-19 | 1,744 | 1,756 | 1,728 | 1,733 | 180,700 | 1,733 |
| 2025-03-18 | 1,729 | 1,750 | 1,722 | 1,743 | 245,300 | 1,743 |
| 2025-03-17 | 1,721 | 1,727 | 1,703 | 1,715 | 186,800 | 1,715 |
| 2025-03-14 | 1,719 | 1,732 | 1,706 | 1,724 | 192,100 | 1,724 |
| 2025-03-13 | 1,720 | 1,721 | 1,696 | 1,715 | 298,400 | 1,715 |
| 2025-03-12 | 1,700 | 1,717 | 1,692 | 1,714 | 272,800 | 1,714 |
| 2025-03-11 | 1,705 | 1,718 | 1,694 | 1,709 | 267,600 | 1,709 |
| 2025-03-10 | 1,700 | 1,725 | 1,689 | 1,725 | 280,200 | 1,725 |
| 2025-03-07 | 1,710 | 1,712 | 1,672 | 1,682 | 370,100 | 1,682 |
| 2025-03-06 | 1,720 | 1,745 | 1,720 | 1,734 | 222,900 | 1,734 |
| 2025-03-05 | 1,724 | 1,736 | 1,696 | 1,719 | 338,500 | 1,719 |
| 2025-03-04 | 1,730 | 1,738 | 1,702 | 1,706 | 337,000 | 1,706 |
| 2025-03-03 | 1,690 | 1,749 | 1,674 | 1,740 | 323,600 | 1,740 |
| 2025-02-28 | 1,725 | 1,734 | 1,686 | 1,688 | 163,000 | 1,688 |
| 2025-02-27 | 1,704 | 1,744 | 1,704 | 1,720 | 185,800 | 1,720 |
| 2025-02-26 | 1,747 | 1,761 | 1,726 | 1,734 | 332,000 | 1,734 |
| 2025-02-25 | 1,678 | 1,741 | 1,678 | 1,732 | 301,000 | 1,732 |
| 2025-02-21 | 1,673 | 1,685 | 1,661 | 1,674 | 229,000 | 1,674 |
| 2025-02-20 | 1,711 | 1,713 | 1,675 | 1,679 | 295,400 | 1,679 |
| 2025-02-19 | 1,706 | 1,717 | 1,695 | 1,717 | 226,600 | 1,717 |
| 2025-02-18 | 1,676 | 1,695 | 1,663 | 1,695 | 302,400 | 1,695 |
| 2025-02-17 | 1,690 | 1,692 | 1,644 | 1,649 | 727,100 | 1,649 |
| 2025-02-14 | 1,743 | 1,743 | 1,685 | 1,690 | 958,200 | 1,690 |
| 2025-02-13 | 1,945 | 1,945 | 1,907 | 1,936 | 145,200 | 1,936 |
| 2025-02-12 | 1,944 | 1,951 | 1,920 | 1,937 | 234,900 | 1,937 |
| 2025-02-10 | 1,880 | 1,927 | 1,875 | 1,925 | 280,700 | 1,925 |
| 2025-02-07 | 1,901 | 1,908 | 1,877 | 1,886 | 132,600 | 1,886 |
| 2025-02-06 | 1,896 | 1,923 | 1,894 | 1,909 | 92,400 | 1,909 |
| 2025-02-05 | 1,917 | 1,919 | 1,885 | 1,899 | 125,400 | 1,899 |
| 2025-02-04 | 1,908 | 1,926 | 1,886 | 1,886 | 212,900 | 1,886 |
| 2025-02-03 | 1,997 | 1,997 | 1,885 | 1,891 | 370,100 | 1,891 |
| 2025-01-31 | 2,050 | 2,052 | 2,002 | 2,011 | 134,700 | 2,011 |
| 2025-01-30 | 2,030 | 2,060 | 2,030 | 2,052 | 131,100 | 2,052 |
| 2025-01-29 | 2,027 | 2,058 | 2,027 | 2,034 | 116,100 | 2,034 |
| 2025-01-28 | 2,030 | 2,043 | 2,015 | 2,029 | 139,400 | 2,029 |
| 2025-01-27 | 2,000 | 2,023 | 1,989 | 2,012 | 131,600 | 2,012 |
| 2025-01-24 | 1,969 | 1,997 | 1,961 | 1,973 | 117,600 | 1,973 |
| 2025-01-23 | 1,982 | 1,996 | 1,969 | 1,977 | 184,900 | 1,977 |
| 2025-01-22 | 2,000 | 2,003 | 1,966 | 1,973 | 124,800 | 1,973 |
| 2025-01-21 | 1,977 | 1,993 | 1,957 | 1,986 | 103,200 | 1,986 |
| 2025-01-20 | 1,978 | 1,985 | 1,965 | 1,973 | 107,800 | 1,973 |
| 2025-01-17 | 1,975 | 1,975 | 1,952 | 1,969 | 67,300 | 1,969 |
| 2025-01-16 | 1,975 | 1,995 | 1,962 | 1,975 | 93,800 | 1,975 |
| 2025-01-15 | 1,997 | 2,003 | 1,960 | 1,968 | 135,900 | 1,968 |
| 2025-01-14 | 2,025 | 2,031 | 1,987 | 1,988 | 147,700 | 1,988 |
| 2025-01-10 | 2,040 | 2,048 | 2,007 | 2,007 | 102,900 | 2,007 |
| 2025-01-09 | 2,048 | 2,054 | 2,038 | 2,050 | 122,100 | 2,050 |
| 2025-01-08 | 2,046 | 2,072 | 2,040 | 2,050 | 147,300 | 2,050 |
| 2025-01-07 | 2,067 | 2,078 | 2,045 | 2,057 | 126,200 | 2,057 |
| 2025-01-06 | 2,121 | 2,125 | 2,061 | 2,062 | 122,600 | 2,062 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-08-26]1株→3株 [2003-06-25]1株→2株 [2001-12-25]1株→3株