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
2023-06-081,6411,6501,6131,62046,4001,620
2023-06-071,6641,6751,6441,64548,4001,645
2023-06-061,6781,6781,6541,66143,7001,661
2023-06-051,6981,7001,6661,67848,7001,678
2023-06-021,6671,6671,6241,65854,9001,658
2023-06-011,6501,6751,6301,63560,6001,635
2023-05-311,6851,6941,6331,63978,0001,639
2023-05-301,7091,7361,6921,71552,5001,715
2023-05-291,7591,7751,7201,72053,0001,720
2023-05-261,7321,7781,7231,73892,2001,738
2023-05-251,6571,7061,6381,70270,6001,702
2023-05-241,6411,6581,6311,63335,3001,633
2023-05-231,6821,6981,6421,64972,4001,649
2023-05-221,6601,6861,6571,68369,2001,683
2023-05-191,6791,6861,6551,65547,7001,655
2023-05-181,6361,6701,6351,66290,3001,662
2023-05-171,6531,6531,6221,62878,6001,628
2023-05-161,6311,6641,6271,64855,6001,648
2023-05-151,6201,6271,6081,61546,0001,615
2023-05-121,6551,6601,6131,627101,0001,627
2023-05-111,7151,7191,6551,66894,8001,668
2023-05-101,7071,7351,6771,714234,3001,714
2023-05-091,7391,7811,7201,72796,2001,727
2023-05-081,7101,7261,7071,72044,2001,720
2023-05-021,6791,7061,6791,69428,2001,694
2023-05-011,6761,6941,6751,68022,3001,680
2023-04-281,6651,6831,6581,67642,6001,676
2023-04-271,6391,6691,6391,66764,0001,667
2023-04-261,6491,6501,6301,64447,1001,644
2023-04-251,6701,6891,6471,65531,9001,655
2023-04-241,6661,6781,6591,66823,4001,668
2023-04-211,6601,6761,6501,65831,9001,658
2023-04-201,6531,6771,6531,67024,7001,670
2023-04-191,6701,6821,6561,66528,3001,665
2023-04-181,6861,6951,6751,68620,5001,686
2023-04-171,6931,7011,6641,68528,9001,685
2023-04-141,7051,7191,6931,69332,5001,693
2023-04-131,7241,7241,6901,69526,9001,695
2023-04-121,7071,7341,6941,72635,7001,726
2023-04-111,6881,7151,6881,71435,6001,714
2023-04-101,6661,6871,6551,67738,5001,677
2023-04-071,6641,6781,6401,65550,6001,655
2023-04-061,6701,6821,6551,66361,3001,663
2023-04-051,7071,7281,6861,69854,3001,698
2023-04-041,7701,7701,7351,73634,0001,736
2023-04-031,7701,7931,7591,77927,7001,779
2023-03-311,7601,7811,7511,76233,8001,762
2023-03-301,7401,7721,7391,75429,7001,754
2023-03-291,7451,7621,7401,75856,8001,758
2023-03-281,7371,7521,7281,74544,3001,745
2023-03-271,7401,7441,7311,73721,7001,737
2023-03-241,7241,7501,7201,73228,6001,732
2023-03-231,7281,7421,7211,74128,8001,741
2023-03-221,7401,7721,7401,75730,2001,757
2023-03-201,7641,7701,7351,73577,0001,735
2023-03-171,7481,7861,7151,77267,2001,772
2023-03-161,6801,7311,6681,71571,1001,715
2023-03-151,7381,7381,7141,72545,3001,725
2023-03-141,7611,7611,6931,70171,4001,701
2023-03-131,8021,8091,7651,78958,4001,789
2023-03-101,8251,8481,8251,83337,8001,833
2023-03-091,8271,8511,8271,84738,6001,847
2023-03-081,8201,8501,8131,84042,4001,840
2023-03-071,8481,8501,8191,82363,6001,823
2023-03-061,8351,8511,8351,84839,2001,848
2023-03-031,8631,8631,8231,83477,2001,834
2023-03-021,8951,8991,8431,85058,9001,850
2023-03-011,8401,9001,8321,89557,3001,895
2023-02-281,8991,9041,8461,85175,8001,851
2023-02-271,8751,8971,8751,89533,5001,895
2023-02-241,8911,9001,8771,88952,3001,889
2023-02-221,8641,9001,8641,89131,0001,891
2023-02-211,9101,9611,8811,88293,3001,882
2023-02-201,9001,9091,8731,904117,2001,904
2023-02-171,7751,8031,7701,80021,3001,800
2023-02-161,7671,8011,7671,80125,1001,801
2023-02-151,8061,8061,7651,76631,4001,766
2023-02-141,8021,8291,7851,80632,4001,806
2023-02-131,8171,8291,7781,80832,5001,808
2023-02-101,8621,8621,8101,82539,4001,825
2023-02-091,8611,8731,8261,86037,8001,860
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