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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 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