4849 エン・ジャパン(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 | 2,565 | 2,624 | 2,544 | 2,592 | 194,000 | 2,592 |
| 2024-05-01 | 2,604 | 2,616 | 2,566 | 2,577 | 128,400 | 2,577 |
| 2024-04-30 | 2,690 | 2,694 | 2,612 | 2,631 | 125,800 | 2,631 |
| 2024-04-26 | 2,650 | 2,679 | 2,615 | 2,657 | 128,000 | 2,657 |
| 2024-04-25 | 2,739 | 2,739 | 2,646 | 2,646 | 137,800 | 2,646 |
| 2024-04-24 | 2,770 | 2,812 | 2,734 | 2,742 | 151,500 | 2,742 |
| 2024-04-23 | 2,704 | 2,780 | 2,701 | 2,765 | 169,200 | 2,765 |
| 2024-04-22 | 2,734 | 2,783 | 2,698 | 2,740 | 156,700 | 2,740 |
| 2024-04-19 | 2,739 | 2,785 | 2,671 | 2,684 | 192,600 | 2,684 |
| 2024-04-18 | 2,677 | 2,750 | 2,677 | 2,723 | 124,200 | 2,723 |
| 2024-04-17 | 2,668 | 2,705 | 2,655 | 2,663 | 149,400 | 2,663 |
| 2024-04-16 | 2,697 | 2,702 | 2,647 | 2,680 | 120,600 | 2,680 |
| 2024-04-15 | 2,724 | 2,764 | 2,695 | 2,714 | 377,100 | 2,714 |
| 2024-04-12 | 2,670 | 2,682 | 2,521 | 2,586 | 208,900 | 2,586 |
| 2024-04-11 | 2,700 | 2,707 | 2,653 | 2,656 | 98,600 | 2,656 |
| 2024-04-10 | 2,696 | 2,776 | 2,696 | 2,718 | 163,700 | 2,718 |
| 2024-04-09 | 2,620 | 2,672 | 2,620 | 2,664 | 61,100 | 2,664 |
| 2024-04-08 | 2,613 | 2,633 | 2,581 | 2,617 | 74,200 | 2,617 |
| 2024-04-05 | 2,563 | 2,597 | 2,547 | 2,597 | 102,400 | 2,597 |
| 2024-04-04 | 2,611 | 2,611 | 2,559 | 2,582 | 94,100 | 2,582 |
| 2024-04-03 | 2,576 | 2,606 | 2,547 | 2,601 | 176,400 | 2,601 |
| 2024-04-02 | 2,648 | 2,648 | 2,583 | 2,611 | 141,900 | 2,611 |
| 2024-04-01 | 2,701 | 2,720 | 2,651 | 2,658 | 64,800 | 2,658 |
| 2024-03-29 | 2,652 | 2,706 | 2,652 | 2,698 | 100,200 | 2,698 |
| 2024-03-28 | 2,681 | 2,715 | 2,642 | 2,652 | 116,900 | 2,652 |
| 2024-03-27 | 2,750 | 2,786 | 2,735 | 2,747 | 120,300 | 2,747 |
| 2024-03-26 | 2,750 | 2,774 | 2,720 | 2,720 | 133,800 | 2,720 |
| 2024-03-25 | 2,812 | 2,822 | 2,737 | 2,764 | 195,000 | 2,764 |
| 2024-03-22 | 2,779 | 2,867 | 2,773 | 2,826 | 243,400 | 2,826 |
| 2024-03-21 | 2,735 | 2,781 | 2,735 | 2,752 | 102,800 | 2,752 |
| 2024-03-19 | 2,672 | 2,744 | 2,636 | 2,712 | 109,600 | 2,712 |
| 2024-03-18 | 2,728 | 2,734 | 2,676 | 2,676 | 137,600 | 2,676 |
| 2024-03-15 | 2,666 | 2,724 | 2,654 | 2,711 | 301,300 | 2,711 |
| 2024-03-14 | 2,648 | 2,700 | 2,610 | 2,685 | 162,700 | 2,685 |
| 2024-03-13 | 2,680 | 2,682 | 2,630 | 2,648 | 126,600 | 2,648 |
| 2024-03-12 | 2,647 | 2,679 | 2,613 | 2,657 | 132,000 | 2,657 |
| 2024-03-11 | 2,604 | 2,677 | 2,594 | 2,654 | 133,900 | 2,654 |
| 2024-03-08 | 2,563 | 2,637 | 2,550 | 2,618 | 182,900 | 2,618 |
| 2024-03-07 | 2,570 | 2,598 | 2,540 | 2,592 | 163,500 | 2,592 |
| 2024-03-06 | 2,520 | 2,572 | 2,490 | 2,570 | 195,300 | 2,570 |
| 2024-03-05 | 2,498 | 2,554 | 2,482 | 2,537 | 184,300 | 2,537 |
| 2024-03-04 | 2,550 | 2,551 | 2,498 | 2,529 | 225,900 | 2,529 |
| 2024-03-01 | 2,551 | 2,588 | 2,524 | 2,575 | 248,400 | 2,575 |
| 2024-02-29 | 2,556 | 2,562 | 2,479 | 2,521 | 323,800 | 2,521 |
| 2024-02-28 | 2,570 | 2,595 | 2,560 | 2,566 | 214,800 | 2,566 |
| 2024-02-27 | 2,625 | 2,625 | 2,562 | 2,571 | 213,500 | 2,571 |
| 2024-02-26 | 2,632 | 2,655 | 2,593 | 2,609 | 304,900 | 2,609 |
| 2024-02-22 | 2,742 | 2,742 | 2,630 | 2,646 | 275,200 | 2,646 |
| 2024-02-21 | 2,751 | 2,760 | 2,716 | 2,742 | 214,100 | 2,742 |
| 2024-02-20 | 2,774 | 2,793 | 2,713 | 2,762 | 244,800 | 2,762 |
| 2024-02-19 | 2,800 | 2,800 | 2,729 | 2,782 | 192,800 | 2,782 |
| 2024-02-16 | 2,820 | 2,827 | 2,755 | 2,824 | 167,900 | 2,824 |
| 2024-02-15 | 2,850 | 2,850 | 2,782 | 2,819 | 190,300 | 2,819 |
| 2024-02-14 | 2,855 | 2,882 | 2,811 | 2,811 | 235,300 | 2,811 |
| 2024-02-13 | 2,867 | 2,933 | 2,809 | 2,905 | 378,600 | 2,905 |
| 2024-02-09 | 2,995 | 3,015 | 2,775 | 2,817 | 1,096,000 | 2,817 |
| 2024-02-08 | 2,702 | 2,714 | 2,602 | 2,695 | 410,800 | 2,695 |
| 2024-02-07 | 2,755 | 2,787 | 2,723 | 2,741 | 218,900 | 2,741 |
| 2024-02-06 | 2,814 | 2,819 | 2,761 | 2,764 | 188,300 | 2,764 |
| 2024-02-05 | 2,825 | 2,863 | 2,808 | 2,808 | 158,300 | 2,808 |
| 2024-02-02 | 2,734 | 2,826 | 2,734 | 2,825 | 230,100 | 2,825 |
| 2024-02-01 | 2,708 | 2,758 | 2,708 | 2,738 | 252,100 | 2,738 |
| 2024-01-31 | 2,709 | 2,748 | 2,696 | 2,745 | 155,200 | 2,745 |
| 2024-01-30 | 2,730 | 2,730 | 2,695 | 2,702 | 162,100 | 2,702 |
| 2024-01-29 | 2,713 | 2,732 | 2,669 | 2,709 | 174,900 | 2,709 |
| 2024-01-26 | 2,634 | 2,686 | 2,614 | 2,678 | 107,800 | 2,678 |
| 2024-01-25 | 2,586 | 2,652 | 2,586 | 2,646 | 119,700 | 2,646 |
| 2024-01-24 | 2,558 | 2,605 | 2,558 | 2,596 | 124,200 | 2,596 |
| 2024-01-23 | 2,600 | 2,620 | 2,568 | 2,578 | 82,700 | 2,578 |
| 2024-01-22 | 2,590 | 2,612 | 2,572 | 2,594 | 89,200 | 2,594 |
| 2024-01-19 | 2,559 | 2,601 | 2,554 | 2,566 | 113,100 | 2,566 |
| 2024-01-18 | 2,581 | 2,589 | 2,531 | 2,559 | 134,100 | 2,559 |
| 2024-01-17 | 2,576 | 2,632 | 2,562 | 2,590 | 152,400 | 2,590 |
| 2024-01-16 | 2,669 | 2,673 | 2,569 | 2,578 | 209,300 | 2,578 |
| 2024-01-15 | 2,683 | 2,690 | 2,633 | 2,666 | 173,200 | 2,666 |
| 2024-01-12 | 2,770 | 2,776 | 2,685 | 2,697 | 351,700 | 2,697 |
| 2024-01-11 | 2,785 | 2,785 | 2,725 | 2,751 | 109,800 | 2,751 |
| 2024-01-10 | 2,725 | 2,766 | 2,715 | 2,752 | 91,800 | 2,752 |
| 2024-01-09 | 2,674 | 2,727 | 2,671 | 2,719 | 128,700 | 2,719 |
| 2024-01-05 | 2,703 | 2,705 | 2,654 | 2,670 | 152,500 | 2,670 |
| 2024-01-04 | 2,699 | 2,714 | 2,646 | 2,693 | 173,600 | 2,693 |
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
