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
2023-02-081,8641,8861,8311,84658,4001,846
2023-02-071,7891,9001,7891,874203,5001,874
2023-02-061,8111,8201,7421,75449,3001,754
2023-02-031,7811,8301,7811,79441,2001,794
2023-02-021,7911,8061,7771,77714,9001,777
2023-02-011,7811,7971,7811,78313,8001,783
2023-01-311,8001,8001,7711,78126,8001,781
2023-01-301,7951,8181,7861,79755,1001,797
2023-01-271,7781,7921,7731,78617,0001,786
2023-01-261,7991,7991,7731,77826,5001,778
2023-01-251,7851,8101,7701,79623,8001,796
2023-01-241,7951,8201,7871,78742,0001,787
2023-01-231,8101,8101,7861,79545,9001,795
2023-01-201,7301,7821,7251,78246,6001,782
2023-01-191,6871,7491,6861,73663,4001,736
2023-01-181,7131,7391,6961,70640,3001,706
2023-01-171,6601,7231,6601,69858,3001,698
2023-01-161,7441,7641,6571,66189,9001,661
2023-01-131,7001,7111,6761,67732,2001,677
2023-01-121,7101,7431,7001,70029,6001,700
2023-01-111,7081,7521,7081,72924,7001,729
2023-01-101,6981,7211,6831,70831,0001,708
2023-01-061,6251,6631,6211,65814,8001,658
2023-01-051,6211,6441,6211,62721,6001,627
2023-01-041,6881,6881,6361,63824,3001,638

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