6218 エンシュウ(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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 510 | 512 | 504 | 512 | 1,900 | 512 |
| 2025-10-23 | 509 | 510 | 507 | 510 | 1,900 | 510 |
| 2025-10-22 | 502 | 508 | 500 | 508 | 5,100 | 508 |
| 2025-10-21 | 496 | 505 | 496 | 504 | 6,100 | 504 |
| 2025-10-20 | 504 | 509 | 502 | 502 | 2,900 | 502 |
| 2025-10-17 | 500 | 500 | 496 | 496 | 1,300 | 496 |
| 2025-10-16 | 500 | 503 | 491 | 497 | 8,400 | 497 |
| 2025-10-15 | 488 | 497 | 488 | 497 | 1,700 | 497 |
| 2025-10-14 | 481 | 493 | 480 | 489 | 10,500 | 489 |
| 2025-10-10 | 502 | 503 | 499 | 499 | 24,100 | 499 |
| 2025-10-09 | 530 | 533 | 517 | 517 | 5,500 | 517 |
| 2025-10-08 | 529 | 532 | 528 | 530 | 5,500 | 530 |
| 2025-10-07 | 535 | 535 | 528 | 530 | 3,200 | 530 |
| 2025-10-06 | 537 | 537 | 522 | 532 | 18,500 | 532 |
| 2025-10-03 | 517 | 530 | 516 | 527 | 5,700 | 527 |
| 2025-10-02 | 526 | 530 | 508 | 508 | 9,500 | 508 |
| 2025-10-01 | 525 | 525 | 520 | 523 | 2,800 | 523 |
| 2025-09-30 | 520 | 531 | 520 | 525 | 5,300 | 525 |
| 2025-09-29 | 520 | 530 | 512 | 530 | 7,800 | 530 |
| 2025-09-26 | 530 | 533 | 525 | 526 | 4,600 | 526 |
| 2025-09-25 | 527 | 527 | 513 | 526 | 11,200 | 526 |
| 2025-09-24 | 536 | 540 | 511 | 525 | 20,500 | 525 |
| 2025-09-22 | 571 | 603 | 532 | 541 | 120,600 | 541 |
| 2025-09-19 | 538 | 560 | 530 | 551 | 41,100 | 551 |
| 2025-09-18 | 518 | 555 | 512 | 528 | 37,900 | 528 |
| 2025-09-17 | 517 | 520 | 512 | 514 | 6,300 | 514 |
| 2025-09-16 | 482 | 544 | 482 | 525 | 39,800 | 525 |
| 2025-09-12 | 488 | 490 | 479 | 485 | 8,000 | 485 |
| 2025-09-11 | 490 | 493 | 485 | 488 | 6,500 | 488 |
| 2025-09-10 | 499 | 499 | 485 | 490 | 7,800 | 490 |
| 2025-09-09 | 495 | 499 | 493 | 498 | 3,000 | 498 |
| 2025-09-08 | 499 | 499 | 493 | 493 | 6,200 | 493 |
| 2025-09-05 | 493 | 494 | 492 | 494 | 16,500 | 494 |
| 2025-09-04 | 483 | 494 | 483 | 494 | 10,500 | 494 |
| 2025-09-03 | 484 | 484 | 479 | 480 | 5,800 | 480 |
| 2025-09-02 | 481 | 487 | 478 | 482 | 5,200 | 482 |
| 2025-09-01 | 485 | 485 | 477 | 477 | 3,900 | 477 |
| 2025-08-29 | 478 | 490 | 478 | 485 | 5,100 | 485 |
| 2025-08-28 | 476 | 480 | 476 | 478 | 4,400 | 478 |
| 2025-08-27 | 485 | 486 | 478 | 479 | 10,600 | 479 |
| 2025-08-26 | 495 | 495 | 485 | 486 | 2,600 | 486 |
| 2025-08-25 | 498 | 498 | 492 | 492 | 3,900 | 492 |
| 2025-08-22 | 482 | 490 | 481 | 485 | 6,500 | 485 |
| 2025-08-21 | 476 | 496 | 476 | 482 | 9,800 | 482 |
| 2025-08-20 | 475 | 475 | 468 | 475 | 3,900 | 475 |
| 2025-08-19 | 464 | 485 | 464 | 475 | 12,600 | 475 |
| 2025-08-18 | 467 | 469 | 465 | 469 | 6,000 | 469 |
| 2025-08-15 | 462 | 468 | 455 | 467 | 7,600 | 467 |
| 2025-08-14 | 450 | 463 | 450 | 462 | 12,000 | 462 |
| 2025-08-13 | 453 | 453 | 448 | 450 | 9,200 | 450 |
| 2025-08-12 | 454 | 454 | 445 | 452 | 13,600 | 452 |
| 2025-08-08 | 445 | 455 | 445 | 448 | 16,300 | 448 |
| 2025-08-07 | 446 | 449 | 439 | 443 | 17,200 | 443 |
| 2025-08-06 | 448 | 448 | 445 | 447 | 4,400 | 447 |
| 2025-08-05 | 441 | 445 | 441 | 445 | 16,900 | 445 |
| 2025-08-04 | 437 | 441 | 435 | 440 | 9,700 | 440 |
| 2025-08-01 | 433 | 437 | 433 | 437 | 2,700 | 437 |
| 2025-07-31 | 436 | 438 | 431 | 432 | 11,800 | 432 |
| 2025-07-30 | 430 | 435 | 429 | 434 | 7,500 | 434 |
| 2025-07-29 | 432 | 432 | 430 | 432 | 2,600 | 432 |
| 2025-07-28 | 432 | 432 | 430 | 431 | 9,500 | 431 |
| 2025-07-25 | 430 | 431 | 427 | 430 | 11,000 | 430 |
| 2025-07-24 | 430 | 430 | 427 | 429 | 9,300 | 429 |
| 2025-07-23 | 430 | 431 | 428 | 429 | 16,100 | 429 |
| 2025-07-22 | 432 | 432 | 426 | 428 | 10,900 | 428 |
| 2025-07-18 | 429 | 430 | 427 | 430 | 4,400 | 430 |
| 2025-07-17 | 431 | 431 | 428 | 428 | 5,200 | 428 |
| 2025-07-16 | 430 | 430 | 428 | 430 | 5,800 | 430 |
| 2025-07-15 | 429 | 430 | 429 | 429 | 12,700 | 429 |
| 2025-07-14 | 432 | 432 | 429 | 430 | 10,500 | 430 |
| 2025-07-11 | 431 | 437 | 428 | 430 | 13,300 | 430 |
| 2025-07-10 | 440 | 440 | 428 | 430 | 66,000 | 430 |
| 2025-07-09 | 442 | 442 | 435 | 440 | 19,900 | 440 |
| 2025-07-08 | 445 | 445 | 439 | 442 | 8,300 | 442 |
| 2025-07-07 | 444 | 444 | 438 | 444 | 52,400 | 444 |
| 2025-07-04 | 444 | 444 | 439 | 440 | 16,400 | 440 |
| 2025-07-03 | 442 | 442 | 438 | 440 | 13,600 | 440 |
| 2025-07-02 | 440 | 440 | 438 | 440 | 8,100 | 440 |
| 2025-07-01 | 437 | 440 | 436 | 438 | 16,500 | 438 |
| 2025-06-30 | 442 | 442 | 438 | 440 | 17,500 | 440 |
| 2025-06-27 | 445 | 445 | 439 | 442 | 15,300 | 442 |
| 2025-06-26 | 448 | 448 | 439 | 439 | 8,300 | 439 |
| 2025-06-25 | 443 | 443 | 438 | 443 | 12,100 | 443 |
| 2025-06-24 | 444 | 445 | 442 | 443 | 1,900 | 443 |
| 2025-06-23 | 444 | 445 | 440 | 445 | 3,600 | 445 |
| 2025-06-20 | 443 | 444 | 440 | 441 | 1,600 | 441 |
| 2025-06-19 | 441 | 443 | 439 | 443 | 15,700 | 443 |
| 2025-06-18 | 448 | 449 | 437 | 441 | 50,500 | 441 |
| 2025-06-17 | 446 | 448 | 445 | 448 | 1,700 | 448 |
| 2025-06-16 | 448 | 448 | 447 | 447 | 2,200 | 447 |
| 2025-06-13 | 449 | 449 | 446 | 448 | 1,100 | 448 |
| 2025-06-12 | 447 | 449 | 447 | 449 | 600 | 449 |
| 2025-06-11 | 450 | 450 | 445 | 447 | 3,600 | 447 |
| 2025-06-10 | 456 | 456 | 450 | 450 | 2,900 | 450 |
| 2025-06-09 | 447 | 450 | 447 | 450 | 1,500 | 450 |
| 2025-06-06 | 453 | 453 | 446 | 447 | 3,900 | 447 |
| 2025-06-05 | 449 | 450 | 447 | 448 | 16,300 | 448 |
| 2025-06-04 | 453 | 453 | 448 | 450 | 11,400 | 450 |
| 2025-06-03 | 450 | 450 | 446 | 450 | 4,400 | 450 |
| 2025-06-02 | 453 | 454 | 448 | 448 | 10,700 | 448 |
| 2025-05-30 | 451 | 455 | 451 | 453 | 3,200 | 453 |
| 2025-05-29 | 456 | 458 | 453 | 455 | 2,300 | 455 |
| 2025-05-28 | 453 | 455 | 453 | 455 | 1,300 | 455 |
| 2025-05-27 | 455 | 455 | 451 | 452 | 2,600 | 452 |
| 2025-05-26 | 463 | 463 | 452 | 455 | 5,700 | 455 |
| 2025-05-23 | 465 | 465 | 461 | 461 | 1,200 | 461 |
| 2025-05-22 | 468 | 473 | 465 | 468 | 5,400 | 468 |
| 2025-05-21 | 464 | 472 | 464 | 467 | 8,200 | 467 |
| 2025-05-20 | 464 | 466 | 460 | 466 | 800 | 466 |
| 2025-05-19 | 451 | 465 | 451 | 464 | 4,800 | 464 |
| 2025-05-16 | 460 | 472 | 445 | 448 | 43,100 | 448 |
| 2025-05-15 | 457 | 461 | 447 | 460 | 5,300 | 460 |
| 2025-05-14 | 456 | 457 | 450 | 457 | 1,700 | 457 |
| 2025-05-13 | 455 | 456 | 452 | 456 | 3,600 | 456 |
| 2025-05-12 | 454 | 456 | 453 | 456 | 2,600 | 456 |
| 2025-05-09 | 446 | 449 | 441 | 449 | 10,000 | 449 |
| 2025-05-08 | 452 | 456 | 450 | 450 | 1,200 | 450 |
| 2025-05-07 | 455 | 471 | 449 | 452 | 65,700 | 452 |
| 2025-05-02 | 451 | 453 | 450 | 453 | 7,100 | 453 |
| 2025-05-01 | 449 | 450 | 449 | 450 | 700 | 450 |
| 2025-04-30 | 451 | 451 | 446 | 450 | 3,300 | 450 |
| 2025-04-28 | 448 | 450 | 446 | 449 | 8,900 | 449 |
| 2025-04-25 | 449 | 450 | 449 | 449 | 5,300 | 449 |
| 2025-04-24 | 447 | 449 | 447 | 448 | 1,100 | 448 |
| 2025-04-23 | 447 | 450 | 446 | 446 | 2,300 | 446 |
| 2025-04-22 | 442 | 474 | 439 | 447 | 37,500 | 447 |
| 2025-04-21 | 446 | 452 | 435 | 446 | 39,700 | 446 |
| 2025-04-18 | 426 | 435 | 426 | 435 | 2,000 | 435 |
| 2025-04-17 | 432 | 432 | 426 | 426 | 1,700 | 426 |
| 2025-04-16 | 433 | 433 | 428 | 428 | 4,200 | 428 |
| 2025-04-15 | 432 | 433 | 430 | 432 | 4,600 | 432 |
| 2025-04-14 | 427 | 448 | 424 | 438 | 32,700 | 438 |
| 2025-04-11 | 418 | 432 | 418 | 425 | 6,500 | 425 |
| 2025-04-10 | 436 | 438 | 428 | 437 | 8,000 | 437 |
| 2025-04-09 | 427 | 430 | 422 | 422 | 1,600 | 422 |
| 2025-04-08 | 420 | 435 | 420 | 428 | 8,400 | 428 |
| 2025-04-07 | 427 | 433 | 415 | 415 | 24,200 | 415 |
| 2025-04-04 | 480 | 480 | 439 | 459 | 30,900 | 459 |
| 2025-04-03 | 490 | 491 | 483 | 483 | 10,400 | 483 |
| 2025-04-02 | 493 | 495 | 493 | 495 | 1,300 | 495 |
| 2025-04-01 | 494 | 496 | 493 | 493 | 1,400 | 493 |
| 2025-03-31 | 496 | 497 | 493 | 494 | 5,300 | 494 |
| 2025-03-28 | 502 | 508 | 502 | 506 | 7,400 | 506 |
| 2025-03-27 | 511 | 512 | 509 | 511 | 5,400 | 511 |
| 2025-03-26 | 513 | 513 | 509 | 510 | 3,400 | 510 |
| 2025-03-25 | 511 | 513 | 509 | 510 | 2,000 | 510 |
| 2025-03-24 | 514 | 516 | 509 | 511 | 2,400 | 511 |
| 2025-03-21 | 510 | 511 | 508 | 510 | 6,400 | 510 |
| 2025-03-19 | 516 | 516 | 509 | 510 | 5,200 | 510 |
| 2025-03-18 | 513 | 518 | 512 | 512 | 1,900 | 512 |
| 2025-03-17 | 508 | 511 | 508 | 511 | 400 | 511 |
| 2025-03-14 | 508 | 510 | 506 | 508 | 2,500 | 508 |
| 2025-03-13 | 509 | 511 | 507 | 511 | 1,000 | 511 |
| 2025-03-12 | 509 | 509 | 507 | 507 | 600 | 507 |
| 2025-03-11 | 510 | 512 | 507 | 510 | 10,900 | 510 |
| 2025-03-10 | 513 | 513 | 511 | 511 | 6,300 | 511 |
| 2025-03-07 | 513 | 516 | 513 | 516 | 1,600 | 516 |
| 2025-03-06 | 518 | 518 | 513 | 513 | 6,400 | 513 |
| 2025-03-05 | 518 | 518 | 508 | 515 | 16,900 | 515 |
| 2025-03-04 | 508 | 519 | 507 | 519 | 5,500 | 519 |
| 2025-03-03 | 504 | 509 | 503 | 509 | 7,900 | 509 |
| 2025-02-28 | 502 | 504 | 502 | 502 | 1,600 | 502 |
| 2025-02-27 | 498 | 503 | 498 | 503 | 2,700 | 503 |
| 2025-02-26 | 501 | 501 | 496 | 501 | 4,700 | 501 |
| 2025-02-25 | 503 | 503 | 497 | 501 | 3,500 | 501 |
| 2025-02-21 | 502 | 502 | 494 | 502 | 5,500 | 502 |
| 2025-02-20 | 502 | 505 | 496 | 502 | 4,700 | 502 |
| 2025-02-19 | 514 | 514 | 501 | 503 | 4,600 | 503 |
| 2025-02-18 | 516 | 516 | 511 | 512 | 2,800 | 512 |
| 2025-02-17 | 509 | 517 | 509 | 517 | 5,000 | 517 |
| 2025-02-14 | 510 | 510 | 503 | 509 | 9,400 | 509 |
| 2025-02-13 | 514 | 519 | 513 | 513 | 6,500 | 513 |
| 2025-02-12 | 519 | 519 | 514 | 514 | 1,300 | 514 |
| 2025-02-10 | 518 | 519 | 512 | 519 | 7,400 | 519 |
| 2025-02-07 | 511 | 511 | 503 | 508 | 5,700 | 508 |
| 2025-02-06 | 510 | 514 | 509 | 510 | 5,000 | 510 |
| 2025-02-05 | 509 | 518 | 509 | 513 | 19,200 | 513 |
| 2025-02-04 | 502 | 516 | 502 | 513 | 11,500 | 513 |
| 2025-02-03 | 495 | 500 | 495 | 500 | 5,000 | 500 |
| 2025-01-31 | 494 | 499 | 494 | 495 | 20,000 | 495 |
| 2025-01-30 | 506 | 510 | 484 | 484 | 91,200 | 484 |
| 2025-01-29 | 512 | 516 | 508 | 508 | 12,500 | 508 |
| 2025-01-28 | 512 | 516 | 512 | 512 | 1,600 | 512 |
| 2025-01-27 | 516 | 516 | 511 | 511 | 6,600 | 511 |
| 2025-01-24 | 518 | 519 | 516 | 516 | 2,800 | 516 |
| 2025-01-23 | 519 | 519 | 511 | 518 | 1,400 | 518 |
| 2025-01-22 | 517 | 518 | 511 | 518 | 3,100 | 518 |
| 2025-01-21 | 510 | 512 | 510 | 511 | 2,300 | 511 |
| 2025-01-20 | 510 | 514 | 509 | 510 | 4,700 | 510 |
| 2025-01-17 | 512 | 513 | 510 | 510 | 6,000 | 510 |
| 2025-01-16 | 518 | 521 | 513 | 513 | 5,100 | 513 |
| 2025-01-15 | 526 | 528 | 517 | 518 | 9,600 | 518 |
| 2025-01-14 | 526 | 530 | 522 | 528 | 4,100 | 528 |
| 2025-01-10 | 522 | 525 | 519 | 525 | 2,300 | 525 |
| 2025-01-09 | 525 | 525 | 518 | 518 | 7,200 | 518 |
| 2025-01-08 | 532 | 535 | 525 | 525 | 5,700 | 525 |
| 2025-01-07 | 527 | 540 | 527 | 533 | 9,100 | 533 |
| 2025-01-06 | 529 | 529 | 523 | 529 | 17,100 | 529 |
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