6928 (株)エノモト 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 |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,864 | 1,886 | 1,831 | 1,846 | 58,400 | 1,846 |
| 2023-02-07 | 1,789 | 1,900 | 1,789 | 1,874 | 203,500 | 1,874 |
| 2023-02-06 | 1,811 | 1,820 | 1,742 | 1,754 | 49,300 | 1,754 |
| 2023-02-03 | 1,781 | 1,830 | 1,781 | 1,794 | 41,200 | 1,794 |
| 2023-02-02 | 1,791 | 1,806 | 1,777 | 1,777 | 14,900 | 1,777 |
| 2023-02-01 | 1,781 | 1,797 | 1,781 | 1,783 | 13,800 | 1,783 |
| 2023-01-31 | 1,800 | 1,800 | 1,771 | 1,781 | 26,800 | 1,781 |
| 2023-01-30 | 1,795 | 1,818 | 1,786 | 1,797 | 55,100 | 1,797 |
| 2023-01-27 | 1,778 | 1,792 | 1,773 | 1,786 | 17,000 | 1,786 |
| 2023-01-26 | 1,799 | 1,799 | 1,773 | 1,778 | 26,500 | 1,778 |
| 2023-01-25 | 1,785 | 1,810 | 1,770 | 1,796 | 23,800 | 1,796 |
| 2023-01-24 | 1,795 | 1,820 | 1,787 | 1,787 | 42,000 | 1,787 |
| 2023-01-23 | 1,810 | 1,810 | 1,786 | 1,795 | 45,900 | 1,795 |
| 2023-01-20 | 1,730 | 1,782 | 1,725 | 1,782 | 46,600 | 1,782 |
| 2023-01-19 | 1,687 | 1,749 | 1,686 | 1,736 | 63,400 | 1,736 |
| 2023-01-18 | 1,713 | 1,739 | 1,696 | 1,706 | 40,300 | 1,706 |
| 2023-01-17 | 1,660 | 1,723 | 1,660 | 1,698 | 58,300 | 1,698 |
| 2023-01-16 | 1,744 | 1,764 | 1,657 | 1,661 | 89,900 | 1,661 |
| 2023-01-13 | 1,700 | 1,711 | 1,676 | 1,677 | 32,200 | 1,677 |
| 2023-01-12 | 1,710 | 1,743 | 1,700 | 1,700 | 29,600 | 1,700 |
| 2023-01-11 | 1,708 | 1,752 | 1,708 | 1,729 | 24,700 | 1,729 |
| 2023-01-10 | 1,698 | 1,721 | 1,683 | 1,708 | 31,000 | 1,708 |
| 2023-01-06 | 1,625 | 1,663 | 1,621 | 1,658 | 14,800 | 1,658 |
| 2023-01-05 | 1,621 | 1,644 | 1,621 | 1,627 | 21,600 | 1,627 |
| 2023-01-04 | 1,688 | 1,688 | 1,636 | 1,638 | 24,300 | 1,638 |
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