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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
