7370 (株)Enjin 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 729 | 736 | 729 | 733 | 3,700 | 733 |
| 2024-11-20 | 729 | 732 | 728 | 730 | 9,600 | 730 |
| 2024-11-19 | 731 | 733 | 727 | 728 | 2,300 | 728 |
| 2024-11-18 | 726 | 731 | 725 | 726 | 5,200 | 726 |
| 2024-11-15 | 733 | 733 | 727 | 729 | 5,000 | 729 |
| 2024-11-14 | 741 | 741 | 730 | 733 | 3,400 | 733 |
| 2024-11-13 | 727 | 741 | 727 | 740 | 17,100 | 740 |
| 2024-11-12 | 734 | 737 | 728 | 728 | 16,200 | 728 |
| 2024-11-11 | 734 | 737 | 730 | 734 | 6,600 | 734 |
| 2024-11-08 | 734 | 738 | 730 | 734 | 3,900 | 734 |
| 2024-11-07 | 728 | 734 | 726 | 734 | 11,400 | 734 |
| 2024-11-06 | 735 | 738 | 721 | 728 | 12,400 | 728 |
| 2024-11-05 | 736 | 744 | 735 | 735 | 7,500 | 735 |
| 2024-11-01 | 743 | 749 | 738 | 738 | 7,600 | 738 |
| 2024-10-31 | 746 | 749 | 745 | 745 | 9,400 | 745 |
| 2024-10-30 | 728 | 750 | 723 | 750 | 18,600 | 750 |
| 2024-10-29 | 714 | 725 | 711 | 722 | 7,400 | 722 |
| 2024-10-28 | 715 | 722 | 712 | 712 | 4,800 | 712 |
| 2024-10-25 | 733 | 733 | 710 | 710 | 11,700 | 710 |
| 2024-10-24 | 722 | 728 | 717 | 720 | 20,500 | 720 |
| 2024-10-23 | 752 | 755 | 730 | 732 | 22,000 | 732 |
| 2024-10-22 | 763 | 765 | 755 | 761 | 10,400 | 761 |
| 2024-10-21 | 766 | 773 | 763 | 764 | 4,700 | 764 |
| 2024-10-18 | 771 | 773 | 760 | 769 | 2,800 | 769 |
| 2024-10-17 | 775 | 778 | 766 | 772 | 11,000 | 772 |
| 2024-10-16 | 765 | 776 | 762 | 770 | 8,600 | 770 |
| 2024-10-15 | 771 | 774 | 766 | 766 | 9,100 | 766 |
| 2024-10-11 | 767 | 771 | 760 | 771 | 4,300 | 771 |
| 2024-10-10 | 784 | 784 | 760 | 771 | 10,600 | 771 |
| 2024-10-09 | 775 | 782 | 772 | 780 | 3,500 | 780 |
| 2024-10-08 | 784 | 790 | 778 | 778 | 14,800 | 778 |
| 2024-10-07 | 785 | 795 | 781 | 784 | 14,400 | 784 |
| 2024-10-04 | 785 | 785 | 776 | 785 | 4,000 | 785 |
| 2024-10-03 | 785 | 786 | 777 | 785 | 11,300 | 785 |
| 2024-10-02 | 783 | 786 | 778 | 786 | 8,100 | 786 |
| 2024-10-01 | 775 | 785 | 775 | 781 | 3,200 | 781 |
| 2024-09-30 | 773 | 786 | 773 | 775 | 5,200 | 775 |
| 2024-09-27 | 779 | 788 | 777 | 787 | 11,600 | 787 |
| 2024-09-26 | 782 | 782 | 774 | 775 | 5,500 | 775 |
| 2024-09-25 | 780 | 782 | 773 | 781 | 6,600 | 781 |
| 2024-09-24 | 777 | 783 | 773 | 780 | 8,300 | 780 |
| 2024-09-20 | 773 | 780 | 773 | 774 | 8,100 | 774 |
| 2024-09-19 | 768 | 778 | 768 | 770 | 7,900 | 770 |
| 2024-09-18 | 782 | 782 | 765 | 772 | 4,000 | 772 |
| 2024-09-17 | 771 | 785 | 753 | 773 | 27,300 | 773 |
| 2024-09-13 | 778 | 788 | 772 | 777 | 3,200 | 777 |
| 2024-09-12 | 786 | 788 | 770 | 784 | 7,200 | 784 |
| 2024-09-11 | 788 | 788 | 766 | 766 | 10,400 | 766 |
| 2024-09-10 | 777 | 796 | 774 | 782 | 9,500 | 782 |
| 2024-09-09 | 760 | 777 | 750 | 777 | 12,100 | 777 |
| 2024-09-06 | 781 | 789 | 770 | 774 | 7,600 | 774 |
| 2024-09-05 | 772 | 790 | 772 | 781 | 3,800 | 781 |
| 2024-09-04 | 778 | 799 | 770 | 775 | 33,800 | 775 |
| 2024-09-03 | 780 | 815 | 778 | 806 | 58,100 | 806 |
| 2024-09-02 | 781 | 785 | 770 | 778 | 19,100 | 778 |
| 2024-08-30 | 782 | 785 | 771 | 771 | 20,000 | 771 |
| 2024-08-29 | 789 | 792 | 773 | 776 | 14,400 | 776 |
| 2024-08-28 | 772 | 790 | 771 | 787 | 12,600 | 787 |
| 2024-08-27 | 769 | 790 | 766 | 785 | 36,600 | 785 |
| 2024-08-26 | 768 | 768 | 747 | 754 | 15,900 | 754 |
| 2024-08-23 | 767 | 767 | 749 | 750 | 12,500 | 750 |
| 2024-08-22 | 749 | 763 | 749 | 758 | 11,800 | 758 |
| 2024-08-21 | 754 | 763 | 747 | 749 | 12,800 | 749 |
| 2024-08-20 | 739 | 757 | 739 | 750 | 12,800 | 750 |
| 2024-08-19 | 740 | 749 | 737 | 738 | 16,900 | 738 |
| 2024-08-16 | 732 | 740 | 730 | 735 | 22,000 | 735 |
| 2024-08-15 | 734 | 745 | 728 | 732 | 9,600 | 732 |
| 2024-08-14 | 731 | 746 | 721 | 740 | 15,700 | 740 |
| 2024-08-13 | 711 | 732 | 708 | 732 | 23,900 | 732 |
| 2024-08-09 | 725 | 725 | 701 | 711 | 16,700 | 711 |
| 2024-08-08 | 690 | 728 | 682 | 722 | 43,200 | 722 |
| 2024-08-07 | 649 | 712 | 632 | 695 | 37,800 | 695 |
| 2024-08-06 | 666 | 692 | 666 | 679 | 63,500 | 679 |
| 2024-08-05 | 740 | 740 | 626 | 626 | 182,200 | 626 |
| 2024-08-02 | 801 | 801 | 772 | 776 | 111,400 | 776 |
| 2024-08-01 | 829 | 829 | 806 | 812 | 43,700 | 812 |
| 2024-07-31 | 809 | 829 | 805 | 829 | 30,300 | 829 |
| 2024-07-30 | 814 | 814 | 807 | 808 | 27,900 | 808 |
| 2024-07-29 | 825 | 825 | 811 | 811 | 29,500 | 811 |
| 2024-07-26 | 825 | 825 | 816 | 816 | 20,400 | 816 |
| 2024-07-25 | 831 | 831 | 816 | 823 | 48,500 | 823 |
| 2024-07-24 | 840 | 843 | 830 | 831 | 25,600 | 831 |
| 2024-07-23 | 842 | 842 | 830 | 835 | 26,100 | 835 |
| 2024-07-22 | 840 | 840 | 828 | 833 | 57,000 | 833 |
| 2024-07-19 | 860 | 860 | 842 | 842 | 79,800 | 842 |
| 2024-07-18 | 854 | 864 | 854 | 860 | 52,400 | 860 |
| 2024-07-17 | 869 | 870 | 842 | 857 | 138,000 | 857 |
| 2024-07-16 | 875 | 888 | 851 | 869 | 306,300 | 869 |
| 2024-07-12 | 993 | 1,015 | 991 | 1,015 | 34,900 | 1,015 |
| 2024-07-11 | 999 | 1,004 | 988 | 995 | 14,100 | 995 |
| 2024-07-10 | 1,000 | 1,000 | 990 | 990 | 9,100 | 990 |
| 2024-07-09 | 997 | 1,000 | 991 | 1,000 | 5,800 | 1,000 |
| 2024-07-08 | 987 | 996 | 980 | 996 | 7,600 | 996 |
| 2024-07-05 | 997 | 998 | 986 | 987 | 8,800 | 987 |
| 2024-07-04 | 991 | 998 | 990 | 991 | 6,900 | 991 |
| 2024-07-03 | 990 | 1,010 | 980 | 995 | 20,700 | 995 |
| 2024-07-02 | 990 | 997 | 987 | 995 | 14,200 | 995 |
| 2024-07-01 | 988 | 994 | 980 | 991 | 10,000 | 991 |
| 2024-06-28 | 1,000 | 1,000 | 985 | 987 | 19,900 | 987 |
| 2024-06-27 | 991 | 999 | 985 | 999 | 17,800 | 999 |
| 2024-06-26 | 989 | 991 | 982 | 982 | 21,900 | 982 |
| 2024-06-25 | 985 | 992 | 983 | 990 | 12,500 | 990 |
| 2024-06-24 | 974 | 984 | 974 | 978 | 9,100 | 978 |
| 2024-06-21 | 978 | 980 | 974 | 974 | 6,800 | 974 |
| 2024-06-20 | 980 | 981 | 974 | 974 | 7,900 | 974 |
| 2024-06-19 | 983 | 984 | 975 | 975 | 6,500 | 975 |
| 2024-06-18 | 977 | 982 | 976 | 976 | 6,200 | 976 |
| 2024-06-17 | 977 | 980 | 975 | 976 | 8,600 | 976 |
| 2024-06-14 | 970 | 984 | 970 | 977 | 10,400 | 977 |
| 2024-06-13 | 977 | 986 | 972 | 982 | 9,100 | 982 |
| 2024-06-12 | 977 | 982 | 972 | 977 | 11,400 | 977 |
| 2024-06-11 | 979 | 984 | 973 | 977 | 12,000 | 977 |
| 2024-06-10 | 980 | 982 | 965 | 982 | 23,700 | 982 |
| 2024-06-07 | 980 | 983 | 977 | 978 | 10,100 | 978 |
| 2024-06-06 | 1,004 | 1,004 | 980 | 983 | 14,600 | 983 |
| 2024-06-05 | 995 | 1,000 | 994 | 994 | 3,400 | 994 |
| 2024-06-04 | 994 | 1,009 | 981 | 1,005 | 30,200 | 1,005 |
| 2024-06-03 | 983 | 992 | 982 | 987 | 10,300 | 987 |
| 2024-05-31 | 980 | 986 | 979 | 982 | 19,200 | 982 |
| 2024-05-30 | 980 | 980 | 960 | 980 | 46,600 | 980 |
| 2024-05-29 | 1,020 | 1,020 | 997 | 1,000 | 109,600 | 1,000 |
| 2024-05-28 | 1,022 | 1,028 | 1,020 | 1,020 | 9,900 | 1,020 |
| 2024-05-27 | 1,028 | 1,029 | 1,019 | 1,020 | 11,800 | 1,020 |
| 2024-05-24 | 1,016 | 1,023 | 1,010 | 1,023 | 26,000 | 1,023 |
| 2024-05-23 | 1,023 | 1,024 | 1,016 | 1,016 | 18,400 | 1,016 |
| 2024-05-22 | 1,016 | 1,027 | 1,016 | 1,016 | 10,300 | 1,016 |
| 2024-05-21 | 1,022 | 1,026 | 1,015 | 1,015 | 16,300 | 1,015 |
| 2024-05-20 | 1,017 | 1,026 | 1,016 | 1,016 | 10,100 | 1,016 |
| 2024-05-17 | 1,006 | 1,019 | 1,002 | 1,019 | 11,400 | 1,019 |
| 2024-05-16 | 1,020 | 1,021 | 985 | 1,006 | 52,000 | 1,006 |
| 2024-05-15 | 1,033 | 1,033 | 1,016 | 1,016 | 37,100 | 1,016 |
| 2024-05-14 | 1,025 | 1,034 | 1,015 | 1,033 | 13,300 | 1,033 |
| 2024-05-13 | 1,031 | 1,033 | 1,020 | 1,025 | 10,600 | 1,025 |
| 2024-05-10 | 1,040 | 1,041 | 1,033 | 1,035 | 5,600 | 1,035 |
| 2024-05-09 | 1,042 | 1,045 | 1,032 | 1,038 | 9,000 | 1,038 |
| 2024-05-08 | 1,030 | 1,046 | 1,030 | 1,035 | 22,200 | 1,035 |
| 2024-05-07 | 1,025 | 1,030 | 1,021 | 1,025 | 13,700 | 1,025 |
| 2024-05-02 | 1,019 | 1,021 | 1,014 | 1,016 | 4,800 | 1,016 |
| 2024-05-01 | 1,017 | 1,023 | 1,014 | 1,021 | 6,500 | 1,021 |
| 2024-04-30 | 1,014 | 1,022 | 1,013 | 1,022 | 8,200 | 1,022 |
| 2024-04-26 | 1,017 | 1,017 | 1,001 | 1,010 | 19,500 | 1,010 |
| 2024-04-25 | 1,018 | 1,019 | 1,005 | 1,008 | 10,900 | 1,008 |
| 2024-04-24 | 1,005 | 1,016 | 1,005 | 1,011 | 12,600 | 1,011 |
| 2024-04-23 | 1,008 | 1,015 | 997 | 1,004 | 29,800 | 1,004 |
| 2024-04-22 | 994 | 1,001 | 989 | 993 | 39,700 | 993 |
| 2024-04-19 | 1,000 | 1,005 | 978 | 989 | 94,500 | 989 |
| 2024-04-18 | 991 | 1,009 | 991 | 1,008 | 17,500 | 1,008 |
| 2024-04-17 | 1,007 | 1,010 | 984 | 1,001 | 71,500 | 1,001 |
| 2024-04-16 | 1,010 | 1,015 | 1,005 | 1,005 | 62,900 | 1,005 |
| 2024-04-15 | 1,021 | 1,029 | 1,007 | 1,021 | 71,500 | 1,021 |
| 2024-04-12 | 1,050 | 1,065 | 1,041 | 1,052 | 31,400 | 1,052 |
| 2024-04-11 | 1,050 | 1,056 | 1,040 | 1,041 | 20,100 | 1,041 |
| 2024-04-10 | 1,057 | 1,057 | 1,047 | 1,047 | 6,200 | 1,047 |
| 2024-04-09 | 1,058 | 1,060 | 1,044 | 1,049 | 7,000 | 1,049 |
| 2024-04-08 | 1,052 | 1,065 | 1,038 | 1,053 | 21,100 | 1,053 |
| 2024-04-05 | 1,041 | 1,048 | 1,032 | 1,042 | 18,100 | 1,042 |
| 2024-04-04 | 1,050 | 1,059 | 1,039 | 1,056 | 12,000 | 1,056 |
| 2024-04-03 | 1,044 | 1,066 | 1,035 | 1,038 | 15,300 | 1,038 |
| 2024-04-02 | 1,072 | 1,072 | 1,044 | 1,046 | 27,900 | 1,046 |
| 2024-04-01 | 1,100 | 1,100 | 1,071 | 1,072 | 23,400 | 1,072 |
| 2024-03-29 | 1,084 | 1,123 | 1,081 | 1,090 | 60,500 | 1,090 |
| 2024-03-28 | 1,086 | 1,090 | 1,078 | 1,081 | 9,700 | 1,081 |
| 2024-03-27 | 1,077 | 1,092 | 1,077 | 1,086 | 17,300 | 1,086 |
| 2024-03-26 | 1,086 | 1,089 | 1,068 | 1,075 | 15,300 | 1,075 |
| 2024-03-25 | 1,100 | 1,101 | 1,080 | 1,082 | 22,800 | 1,082 |
| 2024-03-22 | 1,088 | 1,095 | 1,072 | 1,095 | 28,400 | 1,095 |
| 2024-03-21 | 1,051 | 1,088 | 1,050 | 1,088 | 38,800 | 1,088 |
| 2024-03-19 | 1,045 | 1,054 | 1,040 | 1,044 | 19,900 | 1,044 |
| 2024-03-18 | 1,031 | 1,045 | 1,028 | 1,045 | 24,200 | 1,045 |
| 2024-03-15 | 1,038 | 1,045 | 1,022 | 1,029 | 22,300 | 1,029 |
| 2024-03-14 | 1,039 | 1,044 | 1,027 | 1,039 | 21,200 | 1,039 |
| 2024-03-13 | 1,031 | 1,041 | 1,015 | 1,038 | 38,000 | 1,038 |
| 2024-03-12 | 1,018 | 1,035 | 1,009 | 1,027 | 23,200 | 1,027 |
| 2024-03-11 | 1,040 | 1,043 | 1,014 | 1,017 | 57,900 | 1,017 |
| 2024-03-08 | 1,034 | 1,044 | 1,031 | 1,041 | 27,200 | 1,041 |
| 2024-03-07 | 1,067 | 1,067 | 1,040 | 1,047 | 22,000 | 1,047 |
| 2024-03-06 | 1,036 | 1,073 | 1,030 | 1,068 | 48,200 | 1,068 |
| 2024-03-05 | 1,058 | 1,058 | 1,021 | 1,030 | 65,700 | 1,030 |
| 2024-03-04 | 1,051 | 1,055 | 1,033 | 1,038 | 23,000 | 1,038 |
| 2024-03-01 | 1,059 | 1,065 | 1,038 | 1,050 | 25,400 | 1,050 |
| 2024-02-29 | 1,073 | 1,073 | 1,036 | 1,051 | 33,400 | 1,051 |
| 2024-02-28 | 1,043 | 1,074 | 1,043 | 1,073 | 46,600 | 1,073 |
| 2024-02-27 | 1,033 | 1,049 | 1,028 | 1,043 | 43,000 | 1,043 |
| 2024-02-26 | 1,034 | 1,040 | 1,025 | 1,025 | 26,900 | 1,025 |
| 2024-02-22 | 1,048 | 1,052 | 1,012 | 1,029 | 45,500 | 1,029 |
| 2024-02-21 | 1,062 | 1,064 | 1,033 | 1,033 | 45,500 | 1,033 |
| 2024-02-20 | 1,075 | 1,075 | 1,055 | 1,062 | 20,400 | 1,062 |
| 2024-02-19 | 1,037 | 1,063 | 1,035 | 1,062 | 27,600 | 1,062 |
| 2024-02-16 | 1,033 | 1,044 | 1,012 | 1,038 | 70,200 | 1,038 |
| 2024-02-15 | 1,068 | 1,068 | 1,037 | 1,037 | 21,400 | 1,037 |
| 2024-02-14 | 1,070 | 1,079 | 1,044 | 1,050 | 58,100 | 1,050 |
| 2024-02-13 | 1,093 | 1,096 | 1,076 | 1,086 | 26,200 | 1,086 |
| 2024-02-09 | 1,080 | 1,101 | 1,080 | 1,085 | 19,000 | 1,085 |
| 2024-02-08 | 1,090 | 1,090 | 1,072 | 1,080 | 26,900 | 1,080 |
| 2024-02-07 | 1,105 | 1,109 | 1,088 | 1,095 | 39,600 | 1,095 |
| 2024-02-06 | 1,126 | 1,126 | 1,106 | 1,108 | 19,800 | 1,108 |
| 2024-02-05 | 1,110 | 1,132 | 1,104 | 1,125 | 23,100 | 1,125 |
| 2024-02-02 | 1,117 | 1,123 | 1,102 | 1,108 | 42,500 | 1,108 |
| 2024-02-01 | 1,115 | 1,124 | 1,100 | 1,117 | 28,400 | 1,117 |
| 2024-01-31 | 1,126 | 1,140 | 1,117 | 1,126 | 20,200 | 1,126 |
| 2024-01-30 | 1,153 | 1,154 | 1,120 | 1,133 | 29,300 | 1,133 |
| 2024-01-29 | 1,161 | 1,163 | 1,151 | 1,151 | 15,600 | 1,151 |
| 2024-01-26 | 1,158 | 1,183 | 1,153 | 1,161 | 30,800 | 1,161 |
| 2024-01-25 | 1,146 | 1,185 | 1,139 | 1,176 | 47,300 | 1,176 |
| 2024-01-24 | 1,147 | 1,177 | 1,146 | 1,148 | 19,700 | 1,148 |
| 2024-01-23 | 1,167 | 1,167 | 1,134 | 1,152 | 31,700 | 1,152 |
| 2024-01-22 | 1,157 | 1,167 | 1,140 | 1,167 | 33,900 | 1,167 |
| 2024-01-19 | 1,141 | 1,169 | 1,141 | 1,146 | 51,700 | 1,146 |
| 2024-01-18 | 1,173 | 1,200 | 1,144 | 1,144 | 69,400 | 1,144 |
| 2024-01-17 | 1,167 | 1,191 | 1,137 | 1,143 | 89,600 | 1,143 |
| 2024-01-16 | 1,131 | 1,177 | 1,106 | 1,167 | 149,200 | 1,167 |
| 2024-01-15 | 1,036 | 1,106 | 1,025 | 1,101 | 134,800 | 1,101 |
| 2024-01-12 | 1,036 | 1,047 | 1,014 | 1,040 | 75,100 | 1,040 |
| 2024-01-11 | 1,049 | 1,050 | 1,035 | 1,036 | 34,800 | 1,036 |
| 2024-01-10 | 1,060 | 1,061 | 1,037 | 1,045 | 28,700 | 1,045 |
| 2024-01-09 | 1,034 | 1,056 | 1,034 | 1,048 | 52,900 | 1,048 |
| 2024-01-05 | 1,045 | 1,056 | 1,015 | 1,016 | 33,200 | 1,016 |
| 2024-01-04 | 1,011 | 1,042 | 997 | 1,023 | 84,900 | 1,023 |
分割・併合履歴 ： なし
