6928 (株)エノモト の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,603 | 1,617 | 1,595 | 1,603 | 30,300 | 1,603 |
| 2024-04-24 | 1,576 | 1,609 | 1,576 | 1,608 | 31,300 | 1,608 |
| 2024-04-23 | 1,570 | 1,581 | 1,570 | 1,572 | 14,400 | 1,572 |
| 2024-04-22 | 1,575 | 1,575 | 1,557 | 1,570 | 21,900 | 1,570 |
| 2024-04-19 | 1,590 | 1,590 | 1,547 | 1,567 | 71,100 | 1,567 |
| 2024-04-18 | 1,584 | 1,597 | 1,577 | 1,597 | 21,600 | 1,597 |
| 2024-04-17 | 1,596 | 1,602 | 1,578 | 1,591 | 26,300 | 1,591 |
| 2024-04-16 | 1,620 | 1,620 | 1,587 | 1,595 | 30,500 | 1,595 |
| 2024-04-15 | 1,621 | 1,635 | 1,606 | 1,632 | 22,600 | 1,632 |
| 2024-04-12 | 1,614 | 1,633 | 1,613 | 1,633 | 38,700 | 1,633 |
| 2024-04-11 | 1,585 | 1,619 | 1,585 | 1,614 | 32,700 | 1,614 |
| 2024-04-10 | 1,595 | 1,610 | 1,595 | 1,606 | 17,000 | 1,606 |
| 2024-04-09 | 1,581 | 1,595 | 1,581 | 1,595 | 20,700 | 1,595 |
| 2024-04-08 | 1,591 | 1,591 | 1,568 | 1,580 | 36,200 | 1,580 |
| 2024-04-05 | 1,580 | 1,592 | 1,573 | 1,588 | 21,600 | 1,588 |
| 2024-04-04 | 1,588 | 1,598 | 1,585 | 1,592 | 14,000 | 1,592 |
| 2024-04-03 | 1,576 | 1,595 | 1,572 | 1,580 | 27,000 | 1,580 |
| 2024-04-02 | 1,602 | 1,604 | 1,581 | 1,590 | 27,900 | 1,590 |
| 2024-04-01 | 1,649 | 1,649 | 1,601 | 1,602 | 31,000 | 1,602 |
| 2024-03-29 | 1,621 | 1,647 | 1,621 | 1,647 | 20,500 | 1,647 |
| 2024-03-28 | 1,617 | 1,637 | 1,617 | 1,620 | 26,300 | 1,620 |
| 2024-03-27 | 1,644 | 1,644 | 1,633 | 1,638 | 32,300 | 1,638 |
| 2024-03-26 | 1,640 | 1,645 | 1,634 | 1,643 | 14,500 | 1,643 |
| 2024-03-25 | 1,639 | 1,650 | 1,630 | 1,634 | 26,900 | 1,634 |
| 2024-03-22 | 1,653 | 1,657 | 1,638 | 1,647 | 29,700 | 1,647 |
| 2024-03-21 | 1,625 | 1,653 | 1,619 | 1,653 | 65,000 | 1,653 |
| 2024-03-19 | 1,597 | 1,611 | 1,589 | 1,608 | 20,700 | 1,608 |
| 2024-03-18 | 1,582 | 1,609 | 1,580 | 1,606 | 45,400 | 1,606 |
| 2024-03-15 | 1,600 | 1,600 | 1,570 | 1,580 | 80,300 | 1,580 |
| 2024-03-14 | 1,584 | 1,604 | 1,584 | 1,596 | 23,800 | 1,596 |
| 2024-03-13 | 1,622 | 1,635 | 1,590 | 1,590 | 58,200 | 1,590 |
| 2024-03-12 | 1,574 | 1,623 | 1,567 | 1,622 | 43,300 | 1,622 |
| 2024-03-11 | 1,578 | 1,585 | 1,561 | 1,574 | 91,800 | 1,574 |
| 2024-03-08 | 1,585 | 1,607 | 1,585 | 1,598 | 26,900 | 1,598 |
| 2024-03-07 | 1,615 | 1,624 | 1,587 | 1,592 | 31,600 | 1,592 |
| 2024-03-06 | 1,598 | 1,618 | 1,591 | 1,612 | 18,300 | 1,612 |
| 2024-03-05 | 1,590 | 1,603 | 1,579 | 1,603 | 45,900 | 1,603 |
| 2024-03-04 | 1,613 | 1,615 | 1,594 | 1,605 | 47,400 | 1,605 |
| 2024-03-01 | 1,619 | 1,626 | 1,614 | 1,623 | 26,200 | 1,623 |
| 2024-02-29 | 1,629 | 1,633 | 1,620 | 1,624 | 17,900 | 1,624 |
| 2024-02-28 | 1,644 | 1,657 | 1,630 | 1,630 | 35,100 | 1,630 |
| 2024-02-27 | 1,627 | 1,652 | 1,627 | 1,644 | 34,600 | 1,644 |
| 2024-02-26 | 1,622 | 1,663 | 1,620 | 1,626 | 58,000 | 1,626 |
| 2024-02-22 | 1,623 | 1,623 | 1,594 | 1,608 | 52,200 | 1,608 |
| 2024-02-21 | 1,596 | 1,596 | 1,574 | 1,583 | 33,600 | 1,583 |
| 2024-02-20 | 1,586 | 1,605 | 1,583 | 1,597 | 24,500 | 1,597 |
| 2024-02-19 | 1,575 | 1,588 | 1,569 | 1,584 | 33,900 | 1,584 |
| 2024-02-16 | 1,577 | 1,592 | 1,566 | 1,575 | 46,800 | 1,575 |
| 2024-02-15 | 1,605 | 1,606 | 1,577 | 1,577 | 31,400 | 1,577 |
| 2024-02-14 | 1,618 | 1,618 | 1,600 | 1,602 | 27,800 | 1,602 |
| 2024-02-13 | 1,626 | 1,636 | 1,617 | 1,620 | 26,100 | 1,620 |
| 2024-02-09 | 1,650 | 1,659 | 1,621 | 1,621 | 38,600 | 1,621 |
| 2024-02-08 | 1,627 | 1,663 | 1,609 | 1,651 | 71,800 | 1,651 |
| 2024-02-07 | 1,595 | 1,623 | 1,595 | 1,623 | 35,300 | 1,623 |
| 2024-02-06 | 1,591 | 1,606 | 1,578 | 1,595 | 45,400 | 1,595 |
| 2024-02-05 | 1,600 | 1,611 | 1,591 | 1,599 | 40,000 | 1,599 |
| 2024-02-02 | 1,582 | 1,600 | 1,582 | 1,597 | 19,200 | 1,597 |
| 2024-02-01 | 1,600 | 1,600 | 1,579 | 1,584 | 44,900 | 1,584 |
| 2024-01-31 | 1,602 | 1,612 | 1,596 | 1,612 | 34,100 | 1,612 |
| 2024-01-30 | 1,610 | 1,623 | 1,601 | 1,604 | 57,400 | 1,604 |
| 2024-01-29 | 1,611 | 1,614 | 1,595 | 1,613 | 32,500 | 1,613 |
| 2024-01-26 | 1,620 | 1,623 | 1,601 | 1,601 | 33,200 | 1,601 |
| 2024-01-25 | 1,618 | 1,646 | 1,618 | 1,624 | 37,200 | 1,624 |
| 2024-01-24 | 1,620 | 1,628 | 1,614 | 1,614 | 15,300 | 1,614 |
| 2024-01-23 | 1,638 | 1,638 | 1,615 | 1,620 | 35,100 | 1,620 |
| 2024-01-22 | 1,644 | 1,657 | 1,632 | 1,638 | 38,200 | 1,638 |
| 2024-01-19 | 1,594 | 1,631 | 1,594 | 1,616 | 33,500 | 1,616 |
| 2024-01-18 | 1,591 | 1,605 | 1,590 | 1,594 | 19,700 | 1,594 |
| 2024-01-17 | 1,610 | 1,625 | 1,600 | 1,600 | 20,500 | 1,600 |
| 2024-01-16 | 1,630 | 1,638 | 1,609 | 1,610 | 34,700 | 1,610 |
| 2024-01-15 | 1,592 | 1,622 | 1,589 | 1,622 | 33,400 | 1,622 |
| 2024-01-12 | 1,598 | 1,598 | 1,566 | 1,580 | 42,800 | 1,580 |
| 2024-01-11 | 1,609 | 1,609 | 1,594 | 1,598 | 20,500 | 1,598 |
| 2024-01-10 | 1,604 | 1,619 | 1,593 | 1,593 | 32,400 | 1,593 |
| 2024-01-09 | 1,610 | 1,610 | 1,592 | 1,599 | 25,400 | 1,599 |
| 2024-01-05 | 1,591 | 1,595 | 1,577 | 1,583 | 23,300 | 1,583 |
| 2024-01-04 | 1,545 | 1,575 | 1,528 | 1,575 | 36,900 | 1,575 |
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
