6928 (株)エノモト 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,329 | 1,329 | 1,262 | 1,272 | 28,500 | 1,272 |
| 2025-04-03 | 1,351 | 1,367 | 1,328 | 1,343 | 21,200 | 1,343 |
| 2025-04-02 | 1,400 | 1,430 | 1,370 | 1,380 | 16,300 | 1,380 |
| 2025-04-01 | 1,405 | 1,407 | 1,399 | 1,399 | 5,100 | 1,399 |
| 2025-03-31 | 1,430 | 1,430 | 1,398 | 1,400 | 10,500 | 1,400 |
| 2025-03-28 | 1,437 | 1,450 | 1,429 | 1,440 | 10,800 | 1,440 |
| 2025-03-27 | 1,473 | 1,490 | 1,473 | 1,478 | 7,900 | 1,478 |
| 2025-03-26 | 1,487 | 1,494 | 1,480 | 1,491 | 7,300 | 1,491 |
| 2025-03-25 | 1,480 | 1,487 | 1,471 | 1,487 | 11,400 | 1,487 |
| 2025-03-24 | 1,484 | 1,488 | 1,466 | 1,478 | 10,300 | 1,478 |
| 2025-03-21 | 1,466 | 1,474 | 1,459 | 1,474 | 9,500 | 1,474 |
| 2025-03-19 | 1,454 | 1,461 | 1,452 | 1,459 | 6,800 | 1,459 |
| 2025-03-18 | 1,465 | 1,465 | 1,452 | 1,457 | 6,100 | 1,457 |
| 2025-03-17 | 1,440 | 1,463 | 1,440 | 1,456 | 4,700 | 1,456 |
| 2025-03-14 | 1,434 | 1,445 | 1,434 | 1,439 | 5,800 | 1,439 |
| 2025-03-13 | 1,447 | 1,451 | 1,442 | 1,442 | 6,600 | 1,442 |
| 2025-03-12 | 1,430 | 1,447 | 1,430 | 1,447 | 5,400 | 1,447 |
| 2025-03-11 | 1,432 | 1,436 | 1,415 | 1,432 | 12,800 | 1,432 |
| 2025-03-10 | 1,453 | 1,458 | 1,441 | 1,442 | 5,900 | 1,442 |
| 2025-03-07 | 1,447 | 1,460 | 1,444 | 1,445 | 5,700 | 1,445 |
| 2025-03-06 | 1,449 | 1,460 | 1,449 | 1,451 | 1,900 | 1,451 |
| 2025-03-05 | 1,431 | 1,448 | 1,431 | 1,445 | 2,400 | 1,445 |
| 2025-03-04 | 1,435 | 1,460 | 1,435 | 1,435 | 9,000 | 1,435 |
| 2025-03-03 | 1,463 | 1,463 | 1,450 | 1,452 | 4,100 | 1,452 |
| 2025-02-28 | 1,458 | 1,465 | 1,432 | 1,433 | 8,300 | 1,433 |
| 2025-02-27 | 1,463 | 1,472 | 1,456 | 1,462 | 5,000 | 1,462 |
| 2025-02-26 | 1,464 | 1,469 | 1,448 | 1,450 | 4,000 | 1,450 |
| 2025-02-25 | 1,466 | 1,480 | 1,455 | 1,464 | 20,200 | 1,464 |
| 2025-02-21 | 1,430 | 1,473 | 1,430 | 1,473 | 29,800 | 1,473 |
| 2025-02-20 | 1,439 | 1,451 | 1,431 | 1,431 | 27,600 | 1,431 |
| 2025-02-19 | 1,455 | 1,461 | 1,444 | 1,450 | 15,000 | 1,450 |
| 2025-02-18 | 1,447 | 1,462 | 1,441 | 1,453 | 8,800 | 1,453 |
| 2025-02-17 | 1,450 | 1,462 | 1,438 | 1,452 | 22,300 | 1,452 |
| 2025-02-14 | 1,450 | 1,455 | 1,443 | 1,453 | 7,700 | 1,453 |
| 2025-02-13 | 1,441 | 1,450 | 1,441 | 1,442 | 8,500 | 1,442 |
| 2025-02-12 | 1,475 | 1,475 | 1,430 | 1,447 | 33,400 | 1,447 |
| 2025-02-10 | 1,416 | 1,459 | 1,416 | 1,458 | 29,100 | 1,458 |
| 2025-02-07 | 1,412 | 1,419 | 1,409 | 1,410 | 11,800 | 1,410 |
| 2025-02-06 | 1,398 | 1,412 | 1,398 | 1,412 | 8,800 | 1,412 |
| 2025-02-05 | 1,380 | 1,399 | 1,380 | 1,398 | 12,000 | 1,398 |
| 2025-02-04 | 1,377 | 1,389 | 1,376 | 1,376 | 10,900 | 1,376 |
| 2025-02-03 | 1,386 | 1,386 | 1,373 | 1,373 | 26,100 | 1,373 |
| 2025-01-31 | 1,402 | 1,404 | 1,387 | 1,387 | 39,800 | 1,387 |
| 2025-01-30 | 1,412 | 1,425 | 1,387 | 1,392 | 127,700 | 1,392 |
| 2025-01-29 | 1,412 | 1,430 | 1,411 | 1,416 | 10,700 | 1,416 |
| 2025-01-28 | 1,410 | 1,424 | 1,408 | 1,423 | 22,400 | 1,423 |
| 2025-01-27 | 1,423 | 1,432 | 1,409 | 1,418 | 23,400 | 1,418 |
| 2025-01-24 | 1,409 | 1,423 | 1,408 | 1,422 | 9,000 | 1,422 |
| 2025-01-23 | 1,405 | 1,415 | 1,390 | 1,410 | 25,700 | 1,410 |
| 2025-01-22 | 1,411 | 1,422 | 1,396 | 1,411 | 29,400 | 1,411 |
| 2025-01-21 | 1,396 | 1,409 | 1,386 | 1,402 | 10,900 | 1,402 |
| 2025-01-20 | 1,383 | 1,397 | 1,383 | 1,390 | 12,600 | 1,390 |
| 2025-01-17 | 1,380 | 1,391 | 1,368 | 1,384 | 16,700 | 1,384 |
| 2025-01-16 | 1,404 | 1,405 | 1,382 | 1,382 | 35,000 | 1,382 |
| 2025-01-15 | 1,421 | 1,425 | 1,402 | 1,402 | 18,000 | 1,402 |
| 2025-01-14 | 1,432 | 1,432 | 1,405 | 1,423 | 31,400 | 1,423 |
| 2025-01-10 | 1,436 | 1,439 | 1,434 | 1,439 | 4,400 | 1,439 |
| 2025-01-09 | 1,450 | 1,450 | 1,431 | 1,431 | 21,200 | 1,431 |
| 2025-01-08 | 1,451 | 1,460 | 1,450 | 1,450 | 8,400 | 1,450 |
| 2025-01-07 | 1,453 | 1,463 | 1,444 | 1,452 | 13,900 | 1,452 |
| 2025-01-06 | 1,437 | 1,444 | 1,431 | 1,433 | 11,800 | 1,433 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.15株