4849 エン・ジャパン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,680	2,757	2,674	2,725	288,300	2,725
2023-12-28	2,644	2,665	2,626	2,661	127,600	2,661
2023-12-27	2,588	2,645	2,587	2,640	167,300	2,640
2023-12-26	2,578	2,591	2,556	2,591	189,400	2,591
2023-12-25	2,580	2,596	2,553	2,595	120,000	2,595
2023-12-22	2,556	2,578	2,540	2,578	107,300	2,578
2023-12-21	2,586	2,595	2,556	2,562	96,400	2,562
2023-12-20	2,585	2,621	2,579	2,588	195,400	2,588
2023-12-19	2,592	2,622	2,579	2,609	122,100	2,609
2023-12-18	2,602	2,602	2,560	2,593	123,400	2,593
2023-12-15	2,599	2,622	2,578	2,615	150,500	2,615
2023-12-14	2,633	2,657	2,575	2,575	139,200	2,575
2023-12-13	2,585	2,617	2,579	2,597	202,600	2,597
2023-12-12	2,551	2,572	2,541	2,557	181,100	2,557
2023-12-11	2,547	2,590	2,544	2,567	144,200	2,567
2023-12-08	2,531	2,580	2,522	2,531	149,300	2,531
2023-12-07	2,593	2,609	2,562	2,564	172,600	2,564
2023-12-06	2,525	2,605	2,515	2,600	201,500	2,600
2023-12-05	2,576	2,606	2,532	2,532	230,100	2,532
2023-12-04	2,550	2,582	2,538	2,573	212,700	2,573
2023-12-01	2,587	2,627	2,557	2,564	262,900	2,564
2023-11-30	2,550	2,608	2,537	2,588	416,100	2,588
2023-11-29	2,451	2,541	2,440	2,535	344,300	2,535
2023-11-28	2,400	2,454	2,396	2,441	183,700	2,441
2023-11-27	2,364	2,419	2,364	2,401	182,900	2,401
2023-11-24	2,370	2,387	2,346	2,369	167,000	2,369
2023-11-22	2,353	2,413	2,342	2,398	218,900	2,398
2023-11-21	2,296	2,377	2,294	2,368	256,800	2,368
2023-11-20	2,272	2,331	2,266	2,287	153,300	2,287
2023-11-17	2,269	2,296	2,234	2,296	210,700	2,296
2023-11-16	2,269	2,301	2,245	2,273	156,400	2,273
2023-11-15	2,290	2,306	2,254	2,288	660,000	2,288
2023-11-14	2,289	2,289	2,214	2,242	189,800	2,242
2023-11-13	2,260	2,279	2,184	2,251	239,000	2,251
2023-11-10	2,255	2,294	2,225	2,258	589,700	2,258
2023-11-09	2,318	2,384	2,283	2,381	252,600	2,381
2023-11-08	2,298	2,330	2,291	2,318	149,300	2,318
2023-11-07	2,321	2,350	2,293	2,298	155,200	2,298
2023-11-06	2,317	2,353	2,302	2,321	182,800	2,321
2023-11-02	2,279	2,299	2,268	2,280	171,900	2,280
2023-11-01	2,305	2,313	2,251	2,251	172,600	2,251
2023-10-31	2,212	2,241	2,192	2,230	232,700	2,230
2023-10-30	2,135	2,172	2,113	2,171	551,800	2,171
2023-10-27	2,118	2,145	2,091	2,135	199,300	2,135
2023-10-26	2,108	2,138	2,078	2,084	180,700	2,084
2023-10-25	2,166	2,181	2,133	2,139	123,800	2,139
2023-10-24	2,126	2,157	2,080	2,150	112,700	2,150
2023-10-23	2,107	2,149	2,104	2,114	161,000	2,114
2023-10-20	2,110	2,143	2,081	2,125	136,500	2,125
2023-10-19	2,133	2,165	2,122	2,125	111,100	2,125
2023-10-18	2,201	2,201	2,136	2,176	127,400	2,176
2023-10-17	2,162	2,197	2,156	2,173	241,100	2,173
2023-10-16	2,161	2,186	2,107	2,119	206,400	2,119
2023-10-13	2,238	2,240	2,167	2,186	207,700	2,186
2023-10-12	2,240	2,255	2,227	2,255	145,900	2,255
2023-10-11	2,278	2,294	2,231	2,234	106,000	2,234
2023-10-10	2,269	2,286	2,257	2,282	201,300	2,282
2023-10-06	2,280	2,293	2,250	2,274	126,400	2,274
2023-10-05	2,250	2,291	2,230	2,281	220,900	2,281
2023-10-04	2,250	2,301	2,241	2,265	245,900	2,265
2023-10-03	2,319	2,340	2,274	2,283	249,600	2,283
2023-10-02	2,340	2,374	2,291	2,291	194,500	2,291
2023-09-29	2,365	2,371	2,302	2,328	223,600	2,328
2023-09-28	2,382	2,388	2,327	2,362	177,000	2,362
2023-09-27	2,352	2,389	2,318	2,381	224,200	2,381
2023-09-26	2,418	2,427	2,358	2,365	289,100	2,365
2023-09-25	2,378	2,445	2,375	2,418	151,000	2,418
2023-09-22	2,350	2,395	2,333	2,375	114,500	2,375
2023-09-21	2,412	2,433	2,380	2,380	194,400	2,380
2023-09-20	2,422	2,433	2,412	2,418	200,600	2,418
2023-09-19	2,449	2,456	2,420	2,439	195,500	2,439
2023-09-15	2,430	2,470	2,422	2,456	268,200	2,456
2023-09-14	2,478	2,483	2,429	2,444	286,600	2,444
2023-09-13	2,492	2,510	2,469	2,482	108,200	2,482
2023-09-12	2,497	2,522	2,493	2,504	137,600	2,504
2023-09-11	2,535	2,539	2,470	2,483	116,400	2,483
2023-09-08	2,525	2,557	2,514	2,526	147,200	2,526
2023-09-07	2,565	2,575	2,545	2,550	129,400	2,550
2023-09-06	2,581	2,585	2,550	2,578	110,900	2,578
2023-09-05	2,596	2,603	2,565	2,566	86,200	2,566
2023-09-04	2,567	2,633	2,563	2,609	168,900	2,609
2023-09-01	2,548	2,564	2,543	2,553	109,900	2,553
2023-08-31	2,565	2,591	2,549	2,550	129,400	2,550
2023-08-30	2,605	2,610	2,555	2,571	468,700	2,571
2023-08-29	2,567	2,598	2,557	2,598	146,800	2,598
2023-08-28	2,600	2,608	2,562	2,583	114,300	2,583
2023-08-25	2,527	2,564	2,505	2,560	135,100	2,560
2023-08-24	2,567	2,585	2,544	2,550	212,600	2,550
2023-08-23	2,523	2,565	2,520	2,565	303,100	2,565
2023-08-22	2,470	2,524	2,470	2,524	251,600	2,524
2023-08-21	2,446	2,485	2,446	2,475	173,400	2,475
2023-08-18	2,432	2,459	2,423	2,446	188,900	2,446
2023-08-17	2,461	2,464	2,415	2,426	316,700	2,426
2023-08-16	2,441	2,446	2,414	2,430	339,400	2,430
2023-08-15	2,503	2,509	2,458	2,466	279,500	2,466
2023-08-14	2,568	2,578	2,468	2,488	425,300	2,488
2023-08-10	2,512	2,640	2,495	2,563	689,700	2,563
2023-08-09	2,632	2,686	2,613	2,677	253,400	2,677
2023-08-08	2,658	2,672	2,647	2,653	264,300	2,653
2023-08-07	2,587	2,643	2,569	2,643	188,400	2,643
2023-08-04	2,593	2,622	2,593	2,620	199,600	2,620
2023-08-03	2,727	2,729	2,593	2,618	275,100	2,618
2023-08-02	2,779	2,808	2,759	2,773	202,600	2,773
2023-08-01	2,815	2,833	2,778	2,823	233,200	2,823
2023-07-31	2,761	2,810	2,726	2,807	272,900	2,807
2023-07-28	2,630	2,719	2,615	2,711	252,400	2,711
2023-07-27	2,590	2,650	2,590	2,650	161,000	2,650
2023-07-26	2,576	2,599	2,569	2,592	90,700	2,592
2023-07-25	2,599	2,617	2,571	2,575	102,700	2,575
2023-07-24	2,568	2,602	2,561	2,593	126,300	2,593
2023-07-21	2,574	2,574	2,531	2,544	104,500	2,544
2023-07-20	2,609	2,610	2,555	2,578	148,600	2,578
2023-07-19	2,592	2,655	2,589	2,601	242,400	2,601
2023-07-18	2,559	2,597	2,538	2,543	143,300	2,543
2023-07-14	2,557	2,580	2,525	2,549	162,000	2,549
2023-07-13	2,440	2,540	2,440	2,533	165,400	2,533
2023-07-12	2,434	2,443	2,417	2,431	111,700	2,431
2023-07-11	2,427	2,431	2,408	2,418	120,200	2,418
2023-07-10	2,429	2,438	2,413	2,419	141,100	2,419
2023-07-07	2,410	2,462	2,410	2,429	138,000	2,429
2023-07-06	2,411	2,453	2,407	2,437	161,500	2,437
2023-07-05	2,445	2,454	2,419	2,446	100,500	2,446
2023-07-04	2,463	2,492	2,457	2,476	99,900	2,476
2023-07-03	2,500	2,515	2,473	2,482	105,900	2,482
2023-06-30	2,472	2,492	2,447	2,478	124,500	2,478
2023-06-29	2,505	2,518	2,487	2,504	112,400	2,504
2023-06-28	2,444	2,486	2,435	2,484	205,400	2,484
2023-06-27	2,457	2,457	2,406	2,429	98,100	2,429
2023-06-26	2,489	2,496	2,434	2,465	193,200	2,465
2023-06-23	2,555	2,578	2,464	2,476	145,500	2,476
2023-06-22	2,544	2,550	2,515	2,529	204,000	2,529
2023-06-21	2,540	2,551	2,512	2,541	130,700	2,541
2023-06-20	2,561	2,566	2,522	2,544	263,700	2,544
2023-06-19	2,601	2,632	2,565	2,601	196,800	2,601
2023-06-16	2,601	2,628	2,575	2,597	225,900	2,597
2023-06-15	2,576	2,614	2,543	2,603	315,700	2,603
2023-06-14	2,519	2,576	2,511	2,564	206,600	2,564
2023-06-13	2,498	2,515	2,454	2,508	157,500	2,508
2023-06-12	2,471	2,505	2,456	2,480	104,800	2,480
2023-06-09	2,482	2,501	2,438	2,449	201,200	2,449
2023-06-08	2,497	2,503	2,415	2,424	181,700	2,424
2023-06-07	2,518	2,535	2,471	2,505	256,700	2,505
2023-06-06	2,464	2,491	2,453	2,483	195,100	2,483
2023-06-05	2,492	2,510	2,473	2,495	199,100	2,495
2023-06-02	2,318	2,452	2,312	2,442	315,100	2,442
2023-06-01	2,303	2,324	2,284	2,318	237,100	2,318
2023-05-31	2,333	2,361	2,305	2,324	355,900	2,324
2023-05-30	2,400	2,422	2,337	2,372	342,500	2,372
2023-05-29	2,398	2,413	2,359	2,387	344,600	2,387
2023-05-26	2,422	2,422	2,366	2,367	305,500	2,367
2023-05-25	2,438	2,443	2,410	2,422	280,300	2,422
2023-05-24	2,491	2,491	2,444	2,465	215,700	2,465
2023-05-23	2,512	2,558	2,489	2,508	544,900	2,508
2023-05-22	2,535	2,555	2,492	2,507	380,200	2,507
2023-05-19	2,563	2,614	2,563	2,578	290,700	2,578
2023-05-18	2,488	2,578	2,477	2,556	378,500	2,556
2023-05-17	2,487	2,532	2,458	2,463	464,300	2,463
2023-05-16	2,470	2,479	2,417	2,449	372,600	2,449
2023-05-15	2,381	2,456	2,381	2,425	311,000	2,425
2023-05-12	2,338	2,408	2,316	2,381	849,800	2,381
2023-05-11	2,381	2,444	2,380	2,438	331,100	2,438
2023-05-10	2,420	2,437	2,375	2,396	304,300	2,396
2023-05-09	2,373	2,420	2,366	2,416	295,100	2,416
2023-05-08	2,366	2,388	2,352	2,372	160,400	2,372
2023-05-02	2,430	2,435	2,359	2,378	239,600	2,378
2023-05-01	2,448	2,461	2,399	2,427	252,100	2,427
2023-04-28	2,399	2,427	2,387	2,427	184,900	2,427
2023-04-27	2,316	2,376	2,307	2,349	213,600	2,349
2023-04-26	2,370	2,375	2,320	2,322	198,800	2,322
2023-04-25	2,399	2,408	2,382	2,401	212,600	2,401
2023-04-24	2,380	2,419	2,372	2,385	174,600	2,385
2023-04-21	2,369	2,390	2,343	2,376	212,800	2,376
2023-04-20	2,350	2,394	2,334	2,381	180,900	2,381
2023-04-19	2,375	2,386	2,345	2,356	144,100	2,356
2023-04-18	2,398	2,406	2,379	2,393	165,400	2,393
2023-04-17	2,412	2,424	2,380	2,383	154,300	2,383
2023-04-14	2,408	2,443	2,395	2,415	157,800	2,415
2023-04-13	2,329	2,399	2,329	2,393	159,100	2,393
2023-04-12	2,275	2,337	2,275	2,326	254,800	2,326
2023-04-11	2,262	2,300	2,236	2,249	269,300	2,249
2023-04-10	2,234	2,234	2,206	2,225	108,600	2,225
2023-04-07	2,219	2,231	2,196	2,220	126,700	2,220
2023-04-06	2,205	2,220	2,181	2,200	203,700	2,200
2023-04-05	2,301	2,320	2,235	2,241	197,500	2,241
2023-04-04	2,338	2,356	2,295	2,326	198,100	2,326
2023-04-03	2,329	2,372	2,316	2,338	311,100	2,338
2023-03-31	2,315	2,319	2,246	2,279	398,600	2,279
2023-03-30	2,333	2,356	2,300	2,313	216,900	2,313
2023-03-29	2,375	2,406	2,360	2,406	214,400	2,406
2023-03-28	2,443	2,443	2,372	2,374	162,700	2,374
2023-03-27	2,438	2,460	2,414	2,440	146,600	2,440
2023-03-24	2,434	2,434	2,395	2,408	193,100	2,408
2023-03-23	2,313	2,450	2,313	2,447	316,400	2,447
2023-03-22	2,361	2,364	2,319	2,352	248,700	2,352
2023-03-20	2,394	2,394	2,313	2,313	178,000	2,313
2023-03-17	2,357	2,424	2,346	2,417	339,500	2,417
2023-03-16	2,325	2,367	2,310	2,346	172,200	2,346
2023-03-15	2,378	2,393	2,353	2,385	148,100	2,385
2023-03-14	2,377	2,389	2,320	2,365	315,100	2,365
2023-03-13	2,470	2,482	2,397	2,427	396,100	2,427
2023-03-10	2,546	2,582	2,487	2,506	207,900	2,506
2023-03-09	2,548	2,583	2,516	2,575	153,400	2,575
2023-03-08	2,483	2,568	2,482	2,523	227,100	2,523
2023-03-07	2,475	2,499	2,455	2,494	154,100	2,494
2023-03-06	2,437	2,474	2,416	2,474	196,400	2,474
2023-03-03	2,429	2,470	2,425	2,437	303,200	2,437
2023-03-02	2,377	2,400	2,358	2,400	191,200	2,400
2023-03-01	2,348	2,380	2,325	2,372	176,200	2,372
2023-02-28	2,378	2,400	2,363	2,370	104,000	2,370
2023-02-27	2,345	2,369	2,332	2,356	228,900	2,356
2023-02-24	2,350	2,367	2,329	2,365	154,600	2,365
2023-02-22	2,346	2,371	2,323	2,371	155,900	2,371
2023-02-21	2,406	2,416	2,362	2,365	134,800	2,365
2023-02-20	2,421	2,431	2,400	2,409	86,900	2,409
2023-02-17	2,430	2,447	2,391	2,421	254,800	2,421
2023-02-16	2,427	2,492	2,427	2,479	207,100	2,479
2023-02-15	2,420	2,456	2,403	2,404	245,100	2,404
2023-02-14	2,489	2,489	2,404	2,420	233,500	2,420
2023-02-13	2,461	2,520	2,414	2,468	356,600	2,468
2023-02-10	2,433	2,531	2,332	2,461	579,900	2,461
2023-02-09	2,455	2,494	2,441	2,469	294,800	2,469
2023-02-08	2,425	2,462	2,413	2,454	197,100	2,454
2023-02-07	2,440	2,455	2,411	2,425	220,400	2,425
2023-02-06	2,475	2,481	2,453	2,461	120,300	2,461
2023-02-03	2,470	2,483	2,445	2,463	154,900	2,463
2023-02-02	2,484	2,561	2,484	2,502	177,200	2,502
2023-02-01	2,493	2,518	2,460	2,470	172,000	2,470
2023-01-31	2,475	2,485	2,421	2,460	184,700	2,460
2023-01-30	2,475	2,516	2,475	2,488	254,300	2,488
2023-01-27	2,486	2,510	2,465	2,474	151,500	2,474
2023-01-26	2,507	2,519	2,475	2,495	161,500	2,495
2023-01-25	2,479	2,533	2,464	2,493	222,700	2,493
2023-01-24	2,432	2,487	2,425	2,479	214,000	2,479
2023-01-23	2,481	2,540	2,391	2,408	369,000	2,408
2023-01-20	2,341	2,383	2,332	2,381	80,500	2,381
2023-01-19	2,300	2,392	2,285	2,338	187,500	2,338
2023-01-18	2,300	2,330	2,265	2,328	113,800	2,328
2023-01-17	2,261	2,272	2,234	2,269	83,100	2,269
2023-01-16	2,231	2,291	2,200	2,247	105,500	2,247
2023-01-13	2,285	2,308	2,242	2,257	170,200	2,257
2023-01-12	2,326	2,352	2,286	2,318	142,500	2,318
2023-01-11	2,350	2,354	2,320	2,322	122,400	2,322
2023-01-10	2,410	2,418	2,319	2,323	209,300	2,323
2023-01-06	2,375	2,406	2,368	2,393	103,500	2,393
2023-01-05	2,318	2,391	2,299	2,374	121,300	2,374
2023-01-04	2,406	2,419	2,356	2,356	143,000	2,356

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30