6218 エンシュウ(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 510 | 510 | 507 | 509 | 12,400 | 509 |
| 2024-12-25 | 513 | 513 | 509 | 510 | 13,300 | 510 |
| 2024-12-24 | 515 | 516 | 509 | 512 | 21,600 | 512 |
| 2024-12-23 | 537 | 537 | 512 | 515 | 48,600 | 515 |
| 2024-12-20 | 553 | 553 | 545 | 545 | 13,100 | 545 |
| 2024-12-19 | 555 | 558 | 554 | 554 | 5,900 | 554 |
| 2024-12-18 | 562 | 562 | 557 | 557 | 8,500 | 557 |
| 2024-12-17 | 561 | 563 | 561 | 563 | 9,200 | 563 |
| 2024-12-16 | 562 | 566 | 562 | 566 | 9,200 | 566 |
| 2024-12-13 | 562 | 565 | 560 | 563 | 3,100 | 563 |
| 2024-12-12 | 570 | 576 | 563 | 563 | 3,300 | 563 |
| 2024-12-11 | 570 | 573 | 566 | 566 | 2,300 | 566 |
| 2024-12-10 | 576 | 577 | 570 | 570 | 6,700 | 570 |
| 2024-12-09 | 579 | 579 | 572 | 574 | 3,900 | 574 |
| 2024-12-06 | 579 | 579 | 575 | 577 | 5,200 | 577 |
| 2024-12-05 | 576 | 576 | 574 | 575 | 11,700 | 575 |
| 2024-12-04 | 573 | 575 | 567 | 575 | 6,700 | 575 |
| 2024-12-03 | 571 | 576 | 571 | 572 | 7,100 | 572 |
| 2024-12-02 | 563 | 571 | 562 | 568 | 5,700 | 568 |
| 2024-11-29 | 562 | 568 | 562 | 563 | 6,000 | 563 |
| 2024-11-28 | 556 | 564 | 556 | 562 | 6,000 | 562 |
| 2024-11-27 | 582 | 582 | 551 | 558 | 26,000 | 558 |
| 2024-11-26 | 586 | 586 | 581 | 581 | 6,400 | 581 |
| 2024-11-25 | 589 | 599 | 586 | 586 | 7,900 | 586 |
| 2024-11-22 | 587 | 598 | 587 | 590 | 6,800 | 590 |
| 2024-11-21 | 611 | 611 | 580 | 587 | 30,700 | 587 |
| 2024-11-20 | 599 | 604 | 596 | 603 | 3,800 | 603 |
| 2024-11-19 | 599 | 604 | 597 | 603 | 1,800 | 603 |
| 2024-11-18 | 594 | 600 | 594 | 597 | 4,500 | 597 |
| 2024-11-15 | 596 | 604 | 593 | 603 | 8,700 | 603 |
| 2024-11-14 | 603 | 609 | 595 | 599 | 13,300 | 599 |
| 2024-11-13 | 605 | 613 | 605 | 613 | 2,100 | 613 |
| 2024-11-12 | 609 | 619 | 609 | 615 | 4,100 | 615 |
| 2024-11-11 | 610 | 619 | 605 | 619 | 5,700 | 619 |
| 2024-11-08 | 619 | 619 | 615 | 615 | 11,200 | 615 |
| 2024-11-07 | 618 | 620 | 617 | 619 | 3,700 | 619 |
| 2024-11-06 | 622 | 622 | 613 | 616 | 2,400 | 616 |
| 2024-11-05 | 620 | 620 | 614 | 617 | 11,600 | 617 |
| 2024-11-01 | 603 | 614 | 603 | 614 | 5,800 | 614 |
| 2024-10-31 | 599 | 609 | 597 | 601 | 6,700 | 601 |
| 2024-10-30 | 609 | 610 | 594 | 594 | 49,700 | 594 |
| 2024-10-29 | 607 | 615 | 607 | 612 | 3,000 | 612 |
| 2024-10-28 | 603 | 610 | 601 | 607 | 8,800 | 607 |
| 2024-10-25 | 609 | 610 | 603 | 603 | 5,400 | 603 |
| 2024-10-24 | 610 | 614 | 609 | 609 | 6,600 | 609 |
| 2024-10-23 | 617 | 618 | 610 | 610 | 8,000 | 610 |
| 2024-10-22 | 618 | 622 | 618 | 622 | 2,300 | 622 |
| 2024-10-21 | 625 | 625 | 615 | 620 | 4,300 | 620 |
| 2024-10-18 | 621 | 625 | 621 | 621 | 1,100 | 621 |
| 2024-10-17 | 618 | 621 | 618 | 621 | 3,300 | 621 |
| 2024-10-16 | 617 | 620 | 615 | 618 | 3,500 | 618 |
| 2024-10-15 | 623 | 629 | 617 | 617 | 4,400 | 617 |
| 2024-10-11 | 622 | 623 | 620 | 622 | 3,600 | 622 |
| 2024-10-10 | 622 | 625 | 618 | 625 | 5,000 | 625 |
| 2024-10-09 | 630 | 630 | 620 | 624 | 4,300 | 624 |
| 2024-10-08 | 633 | 633 | 629 | 630 | 1,300 | 630 |
| 2024-10-07 | 642 | 642 | 629 | 632 | 13,200 | 632 |
| 2024-10-04 | 635 | 637 | 630 | 637 | 6,900 | 637 |
| 2024-10-03 | 630 | 634 | 630 | 634 | 2,600 | 634 |
| 2024-10-02 | 625 | 627 | 624 | 626 | 700 | 626 |
| 2024-10-01 | 623 | 625 | 621 | 625 | 1,900 | 625 |
| 2024-09-30 | 625 | 625 | 619 | 622 | 5,800 | 622 |
| 2024-09-27 | 622 | 624 | 620 | 623 | 2,100 | 623 |
| 2024-09-26 | 624 | 624 | 619 | 619 | 10,700 | 619 |
| 2024-09-25 | 630 | 630 | 621 | 624 | 11,400 | 624 |
| 2024-09-24 | 633 | 638 | 629 | 630 | 5,800 | 630 |
| 2024-09-20 | 629 | 632 | 627 | 631 | 3,400 | 631 |
| 2024-09-19 | 632 | 632 | 622 | 629 | 5,100 | 629 |
| 2024-09-18 | 631 | 635 | 621 | 632 | 7,500 | 632 |
| 2024-09-17 | 636 | 636 | 623 | 629 | 3,700 | 629 |
| 2024-09-13 | 625 | 636 | 623 | 636 | 2,200 | 636 |
| 2024-09-12 | 626 | 633 | 623 | 627 | 6,100 | 627 |
| 2024-09-11 | 629 | 629 | 622 | 626 | 3,000 | 626 |
| 2024-09-10 | 622 | 636 | 622 | 625 | 7,000 | 625 |
| 2024-09-09 | 626 | 627 | 620 | 622 | 8,100 | 622 |
| 2024-09-06 | 637 | 640 | 631 | 633 | 3,200 | 633 |
| 2024-09-05 | 632 | 632 | 627 | 630 | 14,700 | 630 |
| 2024-09-04 | 633 | 637 | 628 | 632 | 6,100 | 632 |
| 2024-09-03 | 640 | 648 | 640 | 641 | 5,500 | 641 |
| 2024-09-02 | 633 | 640 | 633 | 638 | 4,100 | 638 |
| 2024-08-30 | 642 | 647 | 630 | 630 | 8,100 | 630 |
| 2024-08-29 | 639 | 649 | 635 | 642 | 6,900 | 642 |
| 2024-08-28 | 634 | 639 | 634 | 639 | 1,000 | 639 |
| 2024-08-27 | 625 | 636 | 625 | 633 | 10,800 | 633 |
| 2024-08-26 | 626 | 630 | 621 | 628 | 4,300 | 628 |
| 2024-08-23 | 630 | 632 | 628 | 628 | 1,900 | 628 |
| 2024-08-22 | 632 | 632 | 622 | 627 | 9,000 | 627 |
| 2024-08-21 | 634 | 639 | 632 | 632 | 4,500 | 632 |
| 2024-08-20 | 638 | 640 | 638 | 640 | 800 | 640 |
| 2024-08-19 | 638 | 639 | 635 | 638 | 2,900 | 638 |
| 2024-08-16 | 636 | 639 | 631 | 633 | 8,900 | 633 |
| 2024-08-15 | 630 | 635 | 628 | 632 | 9,200 | 632 |
| 2024-08-14 | 623 | 626 | 621 | 626 | 15,300 | 626 |
| 2024-08-13 | 620 | 625 | 612 | 621 | 25,500 | 621 |
| 2024-08-09 | 632 | 635 | 623 | 631 | 15,600 | 631 |
| 2024-08-08 | 637 | 650 | 637 | 639 | 4,300 | 639 |
| 2024-08-07 | 622 | 652 | 622 | 647 | 5,100 | 647 |
| 2024-08-06 | 634 | 654 | 624 | 630 | 12,400 | 630 |
| 2024-08-05 | 650 | 652 | 620 | 624 | 51,200 | 624 |
| 2024-08-02 | 676 | 677 | 658 | 664 | 16,700 | 664 |
| 2024-08-01 | 685 | 688 | 679 | 683 | 10,000 | 683 |
| 2024-07-31 | 686 | 691 | 681 | 684 | 10,200 | 684 |
| 2024-07-30 | 708 | 712 | 680 | 680 | 43,800 | 680 |
| 2024-07-29 | 704 | 713 | 701 | 713 | 5,300 | 713 |
| 2024-07-26 | 693 | 709 | 691 | 700 | 6,500 | 700 |
| 2024-07-25 | 700 | 701 | 690 | 691 | 12,200 | 691 |
| 2024-07-24 | 708 | 708 | 702 | 704 | 10,000 | 704 |
| 2024-07-23 | 714 | 715 | 707 | 710 | 5,700 | 710 |
| 2024-07-22 | 724 | 724 | 713 | 714 | 4,200 | 714 |
| 2024-07-19 | 719 | 727 | 714 | 724 | 5,400 | 724 |
| 2024-07-18 | 717 | 726 | 717 | 719 | 6,300 | 719 |
| 2024-07-17 | 721 | 725 | 717 | 717 | 6,600 | 717 |
| 2024-07-16 | 728 | 728 | 715 | 717 | 5,600 | 717 |
| 2024-07-12 | 719 | 726 | 719 | 726 | 5,400 | 726 |
| 2024-07-11 | 716 | 722 | 716 | 718 | 6,400 | 718 |
| 2024-07-10 | 736 | 736 | 714 | 714 | 11,100 | 714 |
| 2024-07-09 | 738 | 738 | 727 | 731 | 5,800 | 731 |
| 2024-07-08 | 731 | 733 | 722 | 733 | 7,800 | 733 |
| 2024-07-05 | 745 | 745 | 730 | 731 | 42,600 | 731 |
| 2024-07-04 | 721 | 739 | 717 | 739 | 42,300 | 739 |
| 2024-07-03 | 716 | 720 | 715 | 720 | 9,500 | 720 |
| 2024-07-02 | 711 | 714 | 709 | 714 | 7,600 | 714 |
| 2024-07-01 | 719 | 720 | 710 | 711 | 6,500 | 711 |
| 2024-06-28 | 718 | 720 | 711 | 719 | 6,300 | 719 |
| 2024-06-27 | 717 | 719 | 710 | 713 | 6,900 | 713 |
| 2024-06-26 | 710 | 717 | 707 | 715 | 8,500 | 715 |
| 2024-06-25 | 701 | 710 | 701 | 706 | 7,100 | 706 |
| 2024-06-24 | 710 | 710 | 699 | 703 | 13,600 | 703 |
| 2024-06-21 | 713 | 714 | 704 | 711 | 7,800 | 711 |
| 2024-06-20 | 706 | 715 | 706 | 710 | 5,300 | 710 |
| 2024-06-19 | 702 | 714 | 702 | 708 | 10,300 | 708 |
| 2024-06-18 | 709 | 718 | 697 | 700 | 12,300 | 700 |
| 2024-06-17 | 716 | 717 | 701 | 702 | 13,500 | 702 |
| 2024-06-14 | 713 | 717 | 712 | 715 | 6,800 | 715 |
| 2024-06-13 | 724 | 724 | 712 | 715 | 5,000 | 715 |
| 2024-06-12 | 716 | 724 | 716 | 724 | 6,000 | 724 |
| 2024-06-11 | 714 | 717 | 701 | 711 | 13,500 | 711 |
| 2024-06-10 | 717 | 717 | 708 | 713 | 5,500 | 713 |
| 2024-06-07 | 707 | 714 | 707 | 710 | 2,700 | 710 |
| 2024-06-06 | 722 | 722 | 708 | 708 | 7,900 | 708 |
| 2024-06-05 | 724 | 724 | 719 | 724 | 16,800 | 724 |
| 2024-06-04 | 713 | 724 | 706 | 724 | 13,000 | 724 |
| 2024-06-03 | 721 | 721 | 706 | 712 | 29,400 | 712 |
| 2024-05-31 | 703 | 711 | 687 | 691 | 27,200 | 691 |
| 2024-05-30 | 675 | 688 | 675 | 686 | 5,200 | 686 |
| 2024-05-29 | 695 | 695 | 675 | 679 | 27,400 | 679 |
| 2024-05-28 | 689 | 697 | 686 | 696 | 7,100 | 696 |
| 2024-05-27 | 700 | 700 | 676 | 691 | 19,500 | 691 |
| 2024-05-24 | 694 | 697 | 693 | 696 | 2,000 | 696 |
| 2024-05-23 | 695 | 700 | 693 | 697 | 10,400 | 697 |
| 2024-05-22 | 699 | 704 | 698 | 698 | 3,800 | 698 |
| 2024-05-21 | 717 | 717 | 696 | 699 | 14,000 | 699 |
| 2024-05-20 | 710 | 719 | 710 | 717 | 10,000 | 717 |
| 2024-05-17 | 710 | 714 | 704 | 708 | 5,100 | 708 |
| 2024-05-16 | 721 | 725 | 699 | 719 | 9,700 | 719 |
| 2024-05-15 | 719 | 740 | 710 | 720 | 43,900 | 720 |
| 2024-05-14 | 688 | 694 | 677 | 690 | 21,400 | 690 |
| 2024-05-13 | 689 | 689 | 675 | 676 | 11,300 | 676 |
| 2024-05-10 | 700 | 700 | 692 | 692 | 4,200 | 692 |
| 2024-05-09 | 695 | 699 | 688 | 699 | 7,000 | 699 |
| 2024-05-08 | 692 | 692 | 688 | 688 | 3,500 | 688 |
| 2024-05-07 | 697 | 697 | 680 | 685 | 13,900 | 685 |
| 2024-05-02 | 683 | 690 | 674 | 689 | 9,700 | 689 |
| 2024-05-01 | 678 | 680 | 674 | 678 | 8,300 | 678 |
| 2024-04-30 | 680 | 684 | 676 | 677 | 12,200 | 677 |
| 2024-04-26 | 691 | 696 | 673 | 673 | 37,200 | 673 |
| 2024-04-25 | 692 | 697 | 689 | 694 | 5,300 | 694 |
| 2024-04-24 | 703 | 703 | 695 | 695 | 6,600 | 695 |
| 2024-04-23 | 704 | 711 | 684 | 701 | 17,000 | 701 |
| 2024-04-22 | 683 | 699 | 680 | 698 | 18,800 | 698 |
| 2024-04-19 | 699 | 719 | 673 | 673 | 59,500 | 673 |
| 2024-04-18 | 678 | 684 | 678 | 680 | 3,800 | 680 |
| 2024-04-17 | 680 | 684 | 677 | 677 | 5,300 | 677 |
| 2024-04-16 | 686 | 686 | 677 | 677 | 4,900 | 677 |
| 2024-04-15 | 689 | 693 | 686 | 688 | 4,100 | 688 |
| 2024-04-12 | 687 | 693 | 685 | 690 | 7,600 | 690 |
| 2024-04-11 | 686 | 691 | 685 | 687 | 3,200 | 687 |
| 2024-04-10 | 691 | 692 | 685 | 686 | 11,100 | 686 |
| 2024-04-09 | 689 | 691 | 685 | 688 | 3,300 | 688 |
| 2024-04-08 | 684 | 690 | 684 | 687 | 2,600 | 687 |
| 2024-04-05 | 689 | 690 | 681 | 681 | 11,700 | 681 |
| 2024-04-04 | 689 | 694 | 686 | 694 | 5,900 | 694 |
| 2024-04-03 | 683 | 689 | 681 | 683 | 7,200 | 683 |
| 2024-04-02 | 688 | 690 | 683 | 683 | 4,800 | 683 |
| 2024-04-01 | 690 | 690 | 683 | 686 | 4,100 | 686 |
| 2024-03-29 | 685 | 691 | 682 | 687 | 4,100 | 687 |
| 2024-03-28 | 680 | 689 | 680 | 680 | 4,500 | 680 |
| 2024-03-27 | 678 | 692 | 678 | 687 | 16,500 | 687 |
| 2024-03-26 | 693 | 693 | 677 | 678 | 9,200 | 678 |
| 2024-03-25 | 693 | 693 | 688 | 688 | 4,700 | 688 |
| 2024-03-22 | 695 | 695 | 683 | 688 | 12,200 | 688 |
| 2024-03-21 | 687 | 696 | 687 | 690 | 5,200 | 690 |
| 2024-03-19 | 687 | 690 | 685 | 690 | 2,700 | 690 |
| 2024-03-18 | 685 | 689 | 684 | 687 | 6,000 | 687 |
| 2024-03-15 | 686 | 688 | 685 | 688 | 2,700 | 688 |
| 2024-03-14 | 678 | 686 | 676 | 685 | 3,300 | 685 |
| 2024-03-13 | 681 | 683 | 675 | 675 | 4,100 | 675 |
| 2024-03-12 | 674 | 686 | 674 | 680 | 6,300 | 680 |
| 2024-03-11 | 689 | 689 | 674 | 677 | 8,800 | 677 |
| 2024-03-08 | 684 | 693 | 684 | 689 | 9,400 | 689 |
| 2024-03-07 | 693 | 693 | 682 | 686 | 19,800 | 686 |
| 2024-03-06 | 684 | 694 | 684 | 690 | 13,100 | 690 |
| 2024-03-05 | 684 | 686 | 677 | 686 | 23,800 | 686 |
| 2024-03-04 | 680 | 684 | 676 | 684 | 9,900 | 684 |
| 2024-03-01 | 677 | 685 | 677 | 680 | 10,200 | 680 |
| 2024-02-29 | 676 | 679 | 675 | 675 | 6,800 | 675 |
| 2024-02-28 | 679 | 680 | 675 | 676 | 9,500 | 676 |
| 2024-02-27 | 673 | 682 | 673 | 679 | 7,600 | 679 |
| 2024-02-26 | 677 | 683 | 673 | 673 | 15,900 | 673 |
| 2024-02-22 | 683 | 683 | 676 | 676 | 13,300 | 676 |
| 2024-02-21 | 685 | 689 | 681 | 683 | 4,100 | 683 |
| 2024-02-20 | 687 | 690 | 685 | 685 | 5,900 | 685 |
| 2024-02-19 | 669 | 687 | 669 | 687 | 6,400 | 687 |
| 2024-02-16 | 668 | 678 | 668 | 676 | 9,600 | 676 |
| 2024-02-15 | 672 | 672 | 663 | 665 | 15,800 | 665 |
| 2024-02-14 | 680 | 686 | 666 | 672 | 29,200 | 672 |
| 2024-02-13 | 710 | 710 | 698 | 704 | 6,100 | 704 |
| 2024-02-09 | 709 | 709 | 698 | 698 | 5,600 | 698 |
| 2024-02-08 | 705 | 713 | 700 | 710 | 9,000 | 710 |
| 2024-02-07 | 706 | 713 | 698 | 706 | 23,500 | 706 |
| 2024-02-06 | 706 | 709 | 703 | 703 | 4,400 | 703 |
| 2024-02-05 | 700 | 709 | 694 | 707 | 17,900 | 707 |
| 2024-02-02 | 690 | 699 | 688 | 698 | 12,200 | 698 |
| 2024-02-01 | 687 | 693 | 685 | 685 | 8,600 | 685 |
| 2024-01-31 | 680 | 694 | 680 | 689 | 19,000 | 689 |
| 2024-01-30 | 694 | 704 | 676 | 676 | 61,800 | 676 |
| 2024-01-29 | 693 | 697 | 686 | 697 | 5,500 | 697 |
| 2024-01-26 | 692 | 700 | 691 | 691 | 5,800 | 691 |
| 2024-01-25 | 688 | 699 | 684 | 697 | 14,000 | 697 |
| 2024-01-24 | 685 | 692 | 684 | 688 | 2,800 | 688 |
| 2024-01-23 | 683 | 692 | 681 | 689 | 11,900 | 689 |
| 2024-01-22 | 676 | 684 | 676 | 680 | 6,100 | 680 |
| 2024-01-19 | 671 | 676 | 671 | 671 | 5,200 | 671 |
| 2024-01-18 | 674 | 679 | 670 | 670 | 7,900 | 670 |
| 2024-01-17 | 678 | 689 | 674 | 674 | 11,600 | 674 |
| 2024-01-16 | 681 | 684 | 672 | 678 | 6,700 | 678 |
| 2024-01-15 | 672 | 683 | 672 | 678 | 13,400 | 678 |
| 2024-01-12 | 682 | 682 | 668 | 671 | 21,500 | 671 |
| 2024-01-11 | 686 | 690 | 682 | 682 | 20,100 | 682 |
| 2024-01-10 | 687 | 687 | 679 | 684 | 11,400 | 684 |
| 2024-01-09 | 690 | 690 | 676 | 684 | 6,100 | 684 |
| 2024-01-05 | 695 | 695 | 681 | 688 | 20,200 | 688 |
| 2024-01-04 | 678 | 685 | 669 | 685 | 15,200 | 685 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株