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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,762 | 1,809 | 1,750 | 1,797 | 204,300 | 1,797 |
| 2025-07-31 | 1,767 | 1,770 | 1,750 | 1,760 | 190,800 | 1,760 |
| 2025-07-30 | 1,749 | 1,752 | 1,737 | 1,747 | 92,400 | 1,747 |
| 2025-07-29 | 1,723 | 1,757 | 1,723 | 1,756 | 64,900 | 1,756 |
| 2025-07-28 | 1,755 | 1,768 | 1,740 | 1,755 | 120,800 | 1,755 |
| 2025-07-25 | 1,741 | 1,759 | 1,732 | 1,748 | 116,000 | 1,748 |
| 2025-07-24 | 1,729 | 1,748 | 1,729 | 1,744 | 111,900 | 1,744 |
| 2025-07-23 | 1,728 | 1,738 | 1,707 | 1,729 | 150,600 | 1,729 |
| 2025-07-22 | 1,687 | 1,722 | 1,683 | 1,712 | 134,400 | 1,712 |
| 2025-07-18 | 1,696 | 1,720 | 1,680 | 1,707 | 272,600 | 1,707 |
| 2025-07-17 | 1,659 | 1,698 | 1,659 | 1,687 | 235,000 | 1,687 |
| 2025-07-16 | 1,729 | 1,729 | 1,686 | 1,696 | 155,100 | 1,696 |
| 2025-07-15 | 1,734 | 1,734 | 1,710 | 1,728 | 143,300 | 1,728 |
| 2025-07-14 | 1,731 | 1,748 | 1,728 | 1,737 | 143,600 | 1,737 |
| 2025-07-11 | 1,753 | 1,778 | 1,736 | 1,740 | 184,900 | 1,740 |
| 2025-07-10 | 1,720 | 1,751 | 1,714 | 1,751 | 205,500 | 1,751 |
| 2025-07-09 | 1,720 | 1,733 | 1,716 | 1,728 | 161,800 | 1,728 |
| 2025-07-08 | 1,720 | 1,735 | 1,688 | 1,718 | 333,800 | 1,718 |
| 2025-07-07 | 1,683 | 1,712 | 1,678 | 1,706 | 213,000 | 1,706 |
| 2025-07-04 | 1,674 | 1,680 | 1,659 | 1,671 | 128,300 | 1,671 |
| 2025-07-03 | 1,648 | 1,679 | 1,648 | 1,669 | 108,400 | 1,669 |
| 2025-07-02 | 1,655 | 1,670 | 1,632 | 1,642 | 137,100 | 1,642 |
| 2025-07-01 | 1,660 | 1,679 | 1,649 | 1,650 | 188,600 | 1,650 |
| 2025-06-30 | 1,671 | 1,685 | 1,656 | 1,666 | 178,300 | 1,666 |
| 2025-06-27 | 1,629 | 1,655 | 1,623 | 1,655 | 148,200 | 1,655 |
| 2025-06-26 | 1,623 | 1,633 | 1,611 | 1,619 | 166,200 | 1,619 |
| 2025-06-25 | 1,596 | 1,626 | 1,591 | 1,623 | 116,200 | 1,623 |
| 2025-06-24 | 1,634 | 1,634 | 1,596 | 1,597 | 108,700 | 1,597 |
| 2025-06-23 | 1,605 | 1,620 | 1,595 | 1,620 | 120,300 | 1,620 |
| 2025-06-20 | 1,614 | 1,625 | 1,602 | 1,612 | 170,900 | 1,612 |
| 2025-06-19 | 1,615 | 1,619 | 1,607 | 1,614 | 71,500 | 1,614 |
| 2025-06-18 | 1,605 | 1,624 | 1,605 | 1,618 | 86,900 | 1,618 |
| 2025-06-17 | 1,608 | 1,622 | 1,599 | 1,606 | 132,700 | 1,606 |
| 2025-06-16 | 1,639 | 1,643 | 1,602 | 1,612 | 145,500 | 1,612 |
| 2025-06-13 | 1,639 | 1,645 | 1,595 | 1,631 | 197,500 | 1,631 |
| 2025-06-12 | 1,665 | 1,680 | 1,647 | 1,656 | 115,300 | 1,656 |
| 2025-06-11 | 1,641 | 1,666 | 1,641 | 1,665 | 114,000 | 1,665 |
| 2025-06-10 | 1,639 | 1,656 | 1,634 | 1,641 | 160,900 | 1,641 |
| 2025-06-09 | 1,629 | 1,644 | 1,618 | 1,626 | 136,800 | 1,626 |
| 2025-06-06 | 1,570 | 1,627 | 1,568 | 1,620 | 437,300 | 1,620 |
| 2025-06-05 | 1,636 | 1,656 | 1,617 | 1,645 | 148,400 | 1,645 |
| 2025-06-04 | 1,645 | 1,646 | 1,618 | 1,638 | 197,300 | 1,638 |
| 2025-06-03 | 1,672 | 1,688 | 1,631 | 1,645 | 171,000 | 1,645 |
| 2025-06-02 | 1,700 | 1,734 | 1,650 | 1,670 | 212,800 | 1,670 |
| 2025-05-30 | 1,682 | 1,740 | 1,660 | 1,726 | 366,100 | 1,726 |
| 2025-05-29 | 1,737 | 1,745 | 1,701 | 1,708 | 280,400 | 1,708 |
| 2025-05-28 | 1,636 | 1,760 | 1,614 | 1,712 | 796,300 | 1,712 |
| 2025-05-27 | 1,612 | 1,632 | 1,611 | 1,623 | 161,200 | 1,623 |
| 2025-05-26 | 1,640 | 1,666 | 1,617 | 1,632 | 125,200 | 1,632 |
| 2025-05-23 | 1,639 | 1,646 | 1,628 | 1,643 | 76,500 | 1,643 |
| 2025-05-22 | 1,601 | 1,631 | 1,597 | 1,631 | 130,700 | 1,631 |
| 2025-05-21 | 1,626 | 1,632 | 1,601 | 1,601 | 131,500 | 1,601 |
| 2025-05-20 | 1,654 | 1,654 | 1,605 | 1,620 | 163,800 | 1,620 |
| 2025-05-19 | 1,630 | 1,652 | 1,614 | 1,640 | 193,200 | 1,640 |
| 2025-05-16 | 1,565 | 1,653 | 1,546 | 1,653 | 388,100 | 1,653 |
| 2025-05-15 | 1,657 | 1,700 | 1,533 | 1,539 | 655,600 | 1,539 |
| 2025-05-14 | 1,735 | 1,759 | 1,701 | 1,737 | 223,800 | 1,737 |
| 2025-05-13 | 1,729 | 1,736 | 1,706 | 1,714 | 97,600 | 1,714 |
| 2025-05-12 | 1,679 | 1,738 | 1,677 | 1,718 | 210,500 | 1,718 |
| 2025-05-09 | 1,663 | 1,698 | 1,653 | 1,684 | 143,900 | 1,684 |
| 2025-05-08 | 1,636 | 1,669 | 1,620 | 1,663 | 150,800 | 1,663 |
| 2025-05-07 | 1,667 | 1,668 | 1,630 | 1,632 | 95,000 | 1,632 |
| 2025-05-02 | 1,655 | 1,657 | 1,627 | 1,650 | 100,700 | 1,650 |
| 2025-05-01 | 1,638 | 1,649 | 1,625 | 1,646 | 83,600 | 1,646 |
| 2025-04-30 | 1,641 | 1,641 | 1,621 | 1,638 | 69,700 | 1,638 |
| 2025-04-28 | 1,626 | 1,634 | 1,614 | 1,625 | 136,000 | 1,625 |
| 2025-04-25 | 1,625 | 1,628 | 1,601 | 1,613 | 89,400 | 1,613 |
| 2025-04-24 | 1,620 | 1,628 | 1,594 | 1,598 | 79,400 | 1,598 |
| 2025-04-23 | 1,629 | 1,633 | 1,592 | 1,599 | 107,400 | 1,599 |
| 2025-04-22 | 1,600 | 1,609 | 1,592 | 1,605 | 65,200 | 1,605 |
| 2025-04-21 | 1,620 | 1,634 | 1,596 | 1,596 | 71,200 | 1,596 |
| 2025-04-18 | 1,631 | 1,646 | 1,624 | 1,630 | 84,300 | 1,630 |
| 2025-04-17 | 1,621 | 1,636 | 1,612 | 1,626 | 60,100 | 1,626 |
| 2025-04-16 | 1,630 | 1,645 | 1,612 | 1,621 | 85,400 | 1,621 |
| 2025-04-15 | 1,639 | 1,642 | 1,623 | 1,629 | 81,400 | 1,629 |
| 2025-04-14 | 1,654 | 1,668 | 1,626 | 1,627 | 138,000 | 1,627 |
| 2025-04-11 | 1,644 | 1,665 | 1,627 | 1,631 | 284,800 | 1,631 |
| 2025-04-10 | 1,660 | 1,681 | 1,631 | 1,668 | 320,000 | 1,668 |
| 2025-04-09 | 1,592 | 1,637 | 1,558 | 1,620 | 439,700 | 1,620 |
| 2025-04-08 | 1,667 | 1,678 | 1,577 | 1,632 | 681,100 | 1,632 |
| 2025-04-07 | 1,448 | 1,462 | 1,400 | 1,417 | 333,600 | 1,417 |
| 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