6218 エンシュウ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	664	674	664	674	7,600	674
2023-12-28	662	673	662	664	7,600	664
2023-12-27	652	662	652	659	16,200	659
2023-12-26	664	670	651	656	27,300	656
2023-12-25	670	675	663	664	18,700	664
2023-12-22	668	675	665	668	17,200	668
2023-12-21	674	674	663	668	7,600	668
2023-12-20	678	690	670	675	37,700	675
2023-12-19	670	679	665	678	16,400	678
2023-12-18	670	673	666	671	13,700	671
2023-12-15	669	678	665	676	7,200	676
2023-12-14	680	680	663	665	18,900	665
2023-12-13	676	683	674	680	10,400	680
2023-12-12	685	685	677	680	21,700	680
2023-12-11	680	687	679	685	13,800	685
2023-12-08	672	676	670	672	19,400	672
2023-12-07	679	682	671	672	11,800	672
2023-12-06	676	682	674	680	15,100	680
2023-12-05	664	678	664	670	31,800	670
2023-12-04	680	680	661	671	24,400	671
2023-12-01	691	691	678	678	5,800	678
2023-11-30	675	692	675	689	14,500	689
2023-11-29	675	676	671	674	3,700	674
2023-11-28	680	680	673	675	5,200	675
2023-11-27	679	682	672	675	12,900	675
2023-11-24	677	678	674	675	9,900	675
2023-11-22	673	683	673	673	6,900	673
2023-11-21	680	680	671	672	9,600	672
2023-11-20	686	693	672	672	24,100	672
2023-11-17	678	689	678	686	25,100	686
2023-11-16	676	682	665	677	20,000	677
2023-11-15	679	683	675	680	26,200	680
2023-11-14	673	677	668	671	7,500	671
2023-11-13	678	678	666	676	29,000	676
2023-11-10	663	676	660	676	35,300	676
2023-11-09	678	685	655	666	109,900	666
2023-11-08	749	749	726	733	28,900	733
2023-11-07	749	753	741	746	19,100	746
2023-11-06	746	749	738	749	29,300	749
2023-11-02	751	752	731	736	26,000	736
2023-11-01	737	749	731	749	28,100	749
2023-10-31	723	730	713	724	34,200	724
2023-10-30	755	755	722	722	62,800	722
2023-10-27	733	758	733	758	24,800	758
2023-10-26	732	752	732	737	31,800	737
2023-10-25	747	755	740	744	29,300	744
2023-10-24	745	747	722	741	34,400	741
2023-10-23	743	751	740	745	29,400	745
2023-10-20	760	764	748	755	26,000	755
2023-10-19	760	765	754	757	16,300	757
2023-10-18	748	763	748	763	31,000	763
2023-10-17	755	761	746	748	20,800	748
2023-10-16	758	760	740	743	54,400	743
2023-10-13	787	787	755	757	35,600	757
2023-10-12	766	808	755	777	147,100	777
2023-10-11	771	771	754	756	20,600	756
2023-10-10	759	767	750	766	33,900	766
2023-10-06	742	763	741	755	31,800	755
2023-10-05	729	750	728	741	39,100	741
2023-10-04	738	741	717	723	49,800	723
2023-10-03	758	762	743	746	34,500	746
2023-10-02	769	790	758	758	41,500	758
2023-09-29	773	782	760	764	17,100	764
2023-09-28	774	792	772	777	30,800	777
2023-09-27	770	776	753	776	35,400	776
2023-09-26	781	781	771	775	22,000	775
2023-09-25	779	781	770	779	14,300	779
2023-09-22	772	777	764	768	43,400	768
2023-09-21	792	804	781	786	20,700	786
2023-09-20	810	810	791	792	23,100	792
2023-09-19	798	815	790	815	21,600	815
2023-09-15	800	800	787	794	37,100	794
2023-09-14	783	784	779	784	11,200	784
2023-09-13	798	798	782	782	18,800	782
2023-09-12	791	803	791	798	13,800	798
2023-09-11	799	803	792	795	16,900	795
2023-09-08	811	824	791	795	41,000	795
2023-09-07	814	822	810	811	16,000	811
2023-09-06	820	825	813	821	21,900	821
2023-09-05	804	828	789	825	82,800	825
2023-09-04	787	814	787	812	50,900	812
2023-09-01	780	787	777	785	17,000	785
2023-08-31	769	790	769	783	25,200	783
2023-08-30	777	780	773	775	19,700	775
2023-08-29	760	782	760	775	45,300	775
2023-08-28	761	768	759	759	10,600	759
2023-08-25	758	762	749	757	9,300	757
2023-08-24	765	769	759	765	11,400	765
2023-08-23	771	777	762	769	24,400	769
2023-08-22	764	774	764	768	10,000	768
2023-08-21	754	771	754	762	20,300	762
2023-08-18	762	783	751	752	54,500	752
2023-08-17	748	778	746	774	55,900	774
2023-08-16	753	767	750	754	35,300	754
2023-08-15	748	770	736	767	56,600	767
2023-08-14	780	787	739	748	157,300	748
2023-08-10	801	822	790	821	48,600	821
2023-08-09	814	815	799	805	19,900	805
2023-08-08	816	825	812	820	25,000	820
2023-08-07	803	816	797	803	27,800	803
2023-08-04	808	819	808	818	15,300	818
2023-08-03	825	825	803	810	42,600	810
2023-08-02	833	845	825	834	33,700	834
2023-08-01	823	839	821	832	29,200	832
2023-07-31	825	842	822	823	34,200	823
2023-07-28	836	836	807	819	89,100	819
2023-07-27	858	858	835	850	58,100	850
2023-07-26	839	865	833	858	78,400	858
2023-07-25	816	846	805	838	80,200	838
2023-07-24	830	830	809	820	48,100	820
2023-07-21	785	826	780	823	66,300	823
2023-07-20	797	804	770	778	42,900	778
2023-07-19	790	803	784	796	34,600	796
2023-07-18	776	781	762	777	19,900	777
2023-07-14	780	790	758	761	38,800	761
2023-07-13	745	780	745	775	67,400	775
2023-07-12	775	783	738	740	111,600	740
2023-07-11	813	814	775	781	66,800	781
2023-07-10	835	835	809	813	38,200	813
2023-07-07	812	831	802	829	54,700	829
2023-07-06	827	842	818	819	97,600	819
2023-07-05	827	840	812	835	225,900	835
2023-07-04	790	792	781	792	59,100	792
2023-07-03	770	794	770	787	55,700	787
2023-06-30	767	774	765	765	20,900	765
2023-06-29	770	770	765	769	11,500	769
2023-06-28	768	774	763	770	19,000	770
2023-06-27	778	778	760	763	13,300	763
2023-06-26	762	768	756	768	17,000	768
2023-06-23	760	780	747	764	41,400	764
2023-06-22	776	780	754	757	46,400	757
2023-06-21	791	793	775	780	38,600	780
2023-06-20	777	795	763	795	79,100	795
2023-06-19	783	783	751	769	138,900	769
2023-06-16	712	737	704	727	66,000	727
2023-06-15	711	711	700	701	10,000	701
2023-06-14	701	713	701	708	14,600	708
2023-06-13	705	708	691	701	18,800	701
2023-06-12	708	709	703	708	10,800	708
2023-06-09	698	705	696	702	9,700	702
2023-06-08	700	705	689	696	6,000	696
2023-06-07	705	706	701	704	11,200	704
2023-06-06	688	705	688	705	15,300	705
2023-06-05	681	697	681	686	17,700	686
2023-06-02	675	675	670	672	10,200	672
2023-06-01	663	671	661	668	10,600	668
2023-05-31	690	690	657	663	29,900	663
2023-05-30	694	694	681	690	11,900	690
2023-05-29	705	705	687	687	9,800	687
2023-05-26	701	702	699	700	6,100	700
2023-05-25	706	707	694	700	10,400	700
2023-05-24	682	690	682	687	7,900	687
2023-05-23	692	697	690	692	6,700	692
2023-05-22	695	705	692	692	9,900	692
2023-05-19	700	704	688	689	9,100	689
2023-05-18	683	696	683	696	6,900	696
2023-05-17	681	689	680	680	3,600	680
2023-05-16	704	704	679	681	12,600	681
2023-05-15	705	709	700	705	10,700	705
2023-05-12	700	705	693	704	6,900	704
2023-05-11	695	699	691	698	3,600	698
2023-05-10	701	701	689	689	9,800	689
2023-05-09	698	702	698	702	5,300	702
2023-05-08	695	699	693	698	13,600	698
2023-05-02	687	693	678	693	11,400	693
2023-05-01	681	688	679	686	5,800	686
2023-04-28	674	675	669	675	4,400	675
2023-04-27	670	677	665	665	32,300	665
2023-04-26	683	685	670	670	8,600	670
2023-04-25	669	684	669	678	9,000	678
2023-04-24	676	680	672	674	2,900	674
2023-04-21	669	676	669	670	5,800	670
2023-04-20	665	671	665	665	3,600	665
2023-04-19	670	670	664	664	4,900	664
2023-04-18	670	672	664	669	7,600	669
2023-04-17	670	676	663	675	9,300	675
2023-04-14	670	670	664	668	6,900	668
2023-04-13	660	669	657	664	3,100	664
2023-04-12	661	663	655	659	5,400	659
2023-04-11	658	659	653	658	5,400	658
2023-04-10	659	659	651	655	6,300	655
2023-04-07	659	663	651	651	10,700	651
2023-04-06	665	666	659	659	7,100	659
2023-04-05	665	669	661	666	14,400	666
2023-04-04	685	685	667	675	18,000	675
2023-04-03	678	684	675	682	4,200	682
2023-03-31	675	679	673	675	7,700	675
2023-03-30	664	671	664	671	4,300	671
2023-03-29	670	677	666	677	9,900	677
2023-03-28	662	667	661	667	5,000	667
2023-03-27	668	672	666	671	5,700	671
2023-03-24	663	672	663	668	2,500	668
2023-03-23	651	670	651	666	5,400	666
2023-03-22	645	661	645	660	9,200	660
2023-03-20	645	653	641	642	22,400	642
2023-03-17	671	674	659	659	13,500	659
2023-03-16	667	668	650	662	22,000	662
2023-03-15	672	685	667	668	11,600	668
2023-03-14	685	686	667	672	18,600	672
2023-03-13	702	702	684	685	11,500	685
2023-03-10	716	716	705	708	12,900	708
2023-03-09	711	717	711	717	8,300	717
2023-03-08	706	713	705	710	13,900	710
2023-03-07	704	707	702	706	12,000	706
2023-03-06	707	707	701	706	14,600	706
2023-03-03	702	705	700	704	10,800	704
2023-03-02	702	707	700	700	7,200	700
2023-03-01	697	702	697	699	4,500	699
2023-02-28	700	700	697	697	3,000	697
2023-02-27	695	708	695	700	8,600	700
2023-02-24	693	699	688	694	4,600	694
2023-02-22	704	704	687	688	14,400	688
2023-02-21	712	712	702	704	9,200	704
2023-02-20	701	711	700	711	17,000	711
2023-02-17	696	703	687	701	6,600	701
2023-02-16	679	704	679	696	15,500	696
2023-02-15	688	688	672	681	9,100	681
2023-02-14	680	689	674	686	10,100	686
2023-02-13	670	680	660	680	41,600	680
2023-02-10	703	703	685	686	10,500	686
2023-02-09	686	699	686	697	10,000	697
2023-02-08	695	695	686	686	6,200	686
2023-02-07	699	703	685	685	13,300	685
2023-02-06	700	703	694	695	13,800	695
2023-02-03	695	705	693	704	8,000	704
2023-02-02	708	713	693	697	18,800	697
2023-02-01	697	705	695	705	7,400	705
2023-01-31	694	707	694	697	25,700	697
2023-01-30	688	705	688	694	48,300	694
2023-01-27	694	694	686	686	7,900	686
2023-01-26	689	696	684	693	21,900	693
2023-01-25	688	703	679	688	24,100	688
2023-01-24	688	689	680	688	6,600	688
2023-01-23	665	682	665	679	14,900	679
2023-01-20	660	668	660	665	6,500	665
2023-01-19	662	669	662	665	4,900	665
2023-01-18	660	667	656	665	8,900	665
2023-01-17	653	660	651	660	10,400	660
2023-01-16	673	673	655	655	7,800	655
2023-01-13	679	679	663	670	8,400	670
2023-01-12	683	683	665	675	13,500	675
2023-01-11	683	683	669	674	13,300	674
2023-01-10	664	685	657	675	17,200	675
2023-01-06	649	661	648	658	10,700	658
2023-01-05	655	664	648	652	21,000	652
2023-01-04	662	662	649	659	13,300	659

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31