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
2025-07-084454454394428,300442
2025-07-0744444443844452,400444
2025-07-0444444443944016,400440
2025-07-0344244243844013,600440
2025-07-024404404384408,100440
2025-07-0143744043643816,500438
2025-06-3044244243844017,500440
2025-06-2744544543944215,300442
2025-06-264484484394398,300439
2025-06-2544344343844312,100443
2025-06-244444454424431,900443
2025-06-234444454404453,600445
2025-06-204434444404411,600441
2025-06-1944144343944315,700443
2025-06-1844844943744150,500441
2025-06-174464484454481,700448
2025-06-164484484474472,200447
2025-06-134494494464481,100448
2025-06-12447449447449600449
2025-06-114504504454473,600447
2025-06-104564564504502,900450
2025-06-094474504474501,500450
2025-06-064534534464473,900447
2025-06-0544945044744816,300448
2025-06-0445345344845011,400450
2025-06-034504504464504,400450
2025-06-0245345444844810,700448
2025-05-304514554514533,200453
2025-05-294564584534552,300455
2025-05-284534554534551,300455
2025-05-274554554514522,600452
2025-05-264634634524555,700455
2025-05-234654654614611,200461
2025-05-224684734654685,400468
2025-05-214644724644678,200467
2025-05-20464466460466800466
2025-05-194514654514644,800464
2025-05-1646047244544843,100448
2025-05-154574614474605,300460
2025-05-144564574504571,700457
2025-05-134554564524563,600456
2025-05-124544564534562,600456
2025-05-0944644944144910,000449
2025-05-084524564504501,200450
2025-05-0745547144945265,700452
2025-05-024514534504537,100453
2025-05-01449450449450700450
2025-04-304514514464503,300450
2025-04-284484504464498,900449
2025-04-254494504494495,300449
2025-04-244474494474481,100448
2025-04-234474504464462,300446
2025-04-2244247443944737,500447
2025-04-2144645243544639,700446
2025-04-184264354264352,000435
2025-04-174324324264261,700426
2025-04-164334334284284,200428
2025-04-154324334304324,600432
2025-04-1442744842443832,700438
2025-04-114184324184256,500425
2025-04-104364384284378,000437
2025-04-094274304224221,600422
2025-04-084204354204288,400428
2025-04-0742743341541524,200415
2025-04-0448048043945930,900459
2025-04-0349049148348310,400483
2025-04-024934954934951,300495
2025-04-014944964934931,400493
2025-03-314964974934945,300494
2025-03-285025085025067,400506
2025-03-275115125095115,400511
2025-03-265135135095103,400510
2025-03-255115135095102,000510
2025-03-245145165095112,400511
2025-03-215105115085106,400510
2025-03-195165165095105,200510
2025-03-185135185125121,900512
2025-03-17508511508511400511
2025-03-145085105065082,500508
2025-03-135095115075111,000511
2025-03-12509509507507600507
2025-03-1151051250751010,900510
2025-03-105135135115116,300511
2025-03-075135165135161,600516
2025-03-065185185135136,400513
2025-03-0551851850851516,900515
2025-03-045085195075195,500519
2025-03-035045095035097,900509
2025-02-285025045025021,600502
2025-02-274985034985032,700503
2025-02-265015014965014,700501
2025-02-255035034975013,500501
2025-02-215025024945025,500502
2025-02-205025054965024,700502
2025-02-195145145015034,600503
2025-02-185165165115122,800512
2025-02-175095175095175,000517
2025-02-145105105035099,400509
2025-02-135145195135136,500513
2025-02-125195195145141,300514
2025-02-105185195125197,400519
2025-02-075115115035085,700508
2025-02-065105145095105,000510
2025-02-0550951850951319,200513
2025-02-0450251650251311,500513
2025-02-034955004955005,000500
2025-01-3149449949449520,000495
2025-01-3050651048448491,200484
2025-01-2951251650850812,500508
2025-01-285125165125121,600512
2025-01-275165165115116,600511
2025-01-245185195165162,800516
2025-01-235195195115181,400518
2025-01-225175185115183,100518
2025-01-215105125105112,300511
2025-01-205105145095104,700510
2025-01-175125135105106,000510
2025-01-165185215135135,100513
2025-01-155265285175189,600518
2025-01-145265305225284,100528
2025-01-105225255195252,300525
2025-01-095255255185187,200518
2025-01-085325355255255,700525
2025-01-075275405275339,100533
2025-01-0652952952352917,100529

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