7370 (株)Enjin の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 768 | 773 | 768 | 772 | 3,200 | 772 |
| 2025-05-19 | 770 | 773 | 763 | 768 | 6,100 | 768 |
| 2025-05-16 | 768 | 775 | 768 | 774 | 7,900 | 774 |
| 2025-05-15 | 779 | 779 | 770 | 776 | 3,700 | 776 |
| 2025-05-14 | 769 | 779 | 769 | 769 | 18,100 | 769 |
| 2025-05-13 | 773 | 773 | 766 | 768 | 7,100 | 768 |
| 2025-05-12 | 770 | 770 | 762 | 769 | 5,600 | 769 |
| 2025-05-09 | 770 | 770 | 760 | 761 | 7,800 | 761 |
| 2025-05-08 | 771 | 771 | 764 | 764 | 6,600 | 764 |
| 2025-05-07 | 770 | 772 | 764 | 764 | 7,200 | 764 |
| 2025-05-02 | 764 | 770 | 763 | 770 | 6,100 | 770 |
| 2025-05-01 | 766 | 768 | 764 | 764 | 9,100 | 764 |
| 2025-04-30 | 770 | 770 | 766 | 768 | 4,200 | 768 |
| 2025-04-28 | 767 | 773 | 766 | 770 | 18,900 | 770 |
| 2025-04-25 | 768 | 769 | 760 | 763 | 3,600 | 763 |
| 2025-04-24 | 764 | 765 | 760 | 760 | 3,000 | 760 |
| 2025-04-23 | 765 | 765 | 752 | 764 | 7,800 | 764 |
| 2025-04-22 | 762 | 764 | 760 | 760 | 2,700 | 760 |
| 2025-04-21 | 761 | 766 | 761 | 762 | 3,000 | 762 |
| 2025-04-18 | 764 | 764 | 761 | 761 | 1,800 | 761 |
| 2025-04-17 | 760 | 763 | 760 | 761 | 500 | 761 |
| 2025-04-16 | 767 | 767 | 756 | 756 | 5,100 | 756 |
| 2025-04-15 | 755 | 766 | 755 | 766 | 12,000 | 766 |
| 2025-04-14 | 730 | 757 | 730 | 755 | 16,400 | 755 |
| 2025-04-11 | 712 | 733 | 710 | 726 | 9,300 | 726 |
| 2025-04-10 | 713 | 736 | 713 | 720 | 18,600 | 720 |
| 2025-04-09 | 700 | 706 | 692 | 706 | 5,800 | 706 |
| 2025-04-08 | 684 | 709 | 684 | 703 | 11,100 | 703 |
| 2025-04-07 | 662 | 725 | 626 | 646 | 47,400 | 646 |
| 2025-04-04 | 750 | 750 | 717 | 727 | 34,900 | 727 |
| 2025-04-03 | 761 | 761 | 750 | 754 | 10,600 | 754 |
| 2025-04-02 | 763 | 765 | 760 | 761 | 3,700 | 761 |
| 2025-04-01 | 759 | 769 | 759 | 765 | 5,300 | 765 |
| 2025-03-31 | 768 | 770 | 759 | 763 | 6,600 | 763 |
| 2025-03-28 | 765 | 777 | 765 | 768 | 13,800 | 768 |
| 2025-03-27 | 768 | 768 | 766 | 767 | 2,200 | 767 |
| 2025-03-26 | 770 | 770 | 758 | 765 | 2,800 | 765 |
| 2025-03-25 | 770 | 770 | 766 | 766 | 5,400 | 766 |
| 2025-03-24 | 769 | 769 | 764 | 766 | 2,700 | 766 |
| 2025-03-21 | 756 | 770 | 756 | 766 | 9,100 | 766 |
| 2025-03-19 | 759 | 763 | 757 | 759 | 8,400 | 759 |
| 2025-03-18 | 767 | 767 | 759 | 759 | 12,900 | 759 |
| 2025-03-17 | 760 | 767 | 754 | 761 | 10,700 | 761 |
| 2025-03-14 | 759 | 761 | 751 | 753 | 8,800 | 753 |
| 2025-03-13 | 758 | 764 | 752 | 752 | 31,600 | 752 |
| 2025-03-12 | 755 | 759 | 751 | 758 | 11,800 | 758 |
| 2025-03-11 | 750 | 755 | 750 | 755 | 7,000 | 755 |
| 2025-03-10 | 755 | 755 | 749 | 754 | 3,200 | 754 |
| 2025-03-07 | 751 | 754 | 750 | 750 | 4,700 | 750 |
| 2025-03-06 | 754 | 754 | 750 | 752 | 1,800 | 752 |
| 2025-03-05 | 752 | 755 | 750 | 750 | 2,600 | 750 |
| 2025-03-04 | 756 | 756 | 741 | 750 | 5,900 | 750 |
| 2025-03-03 | 750 | 757 | 739 | 756 | 17,000 | 756 |
| 2025-02-28 | 750 | 750 | 746 | 746 | 6,100 | 746 |
| 2025-02-27 | 747 | 754 | 745 | 750 | 5,300 | 750 |
| 2025-02-26 | 754 | 754 | 749 | 749 | 2,400 | 749 |
| 2025-02-25 | 754 | 755 | 750 | 754 | 4,100 | 754 |
| 2025-02-21 | 747 | 754 | 747 | 750 | 4,500 | 750 |
| 2025-02-20 | 750 | 752 | 749 | 750 | 6,500 | 750 |
| 2025-02-19 | 748 | 753 | 747 | 750 | 5,600 | 750 |
| 2025-02-18 | 750 | 753 | 743 | 748 | 5,100 | 748 |
| 2025-02-17 | 745 | 750 | 742 | 748 | 5,300 | 748 |
| 2025-02-14 | 754 | 757 | 741 | 741 | 8,800 | 741 |
| 2025-02-13 | 750 | 757 | 747 | 747 | 7,200 | 747 |
| 2025-02-12 | 757 | 769 | 750 | 750 | 45,400 | 750 |
| 2025-02-10 | 740 | 747 | 735 | 744 | 9,100 | 744 |
| 2025-02-07 | 734 | 744 | 734 | 744 | 5,100 | 744 |
| 2025-02-06 | 735 | 745 | 735 | 735 | 14,000 | 735 |
| 2025-02-05 | 720 | 745 | 720 | 735 | 22,000 | 735 |
| 2025-02-04 | 721 | 726 | 721 | 725 | 3,300 | 725 |
| 2025-02-03 | 720 | 728 | 717 | 721 | 9,900 | 721 |
| 2025-01-31 | 717 | 725 | 717 | 720 | 11,100 | 720 |
| 2025-01-30 | 723 | 727 | 717 | 717 | 11,100 | 717 |
| 2025-01-29 | 717 | 720 | 716 | 717 | 4,000 | 717 |
| 2025-01-28 | 706 | 723 | 706 | 717 | 16,000 | 717 |
| 2025-01-27 | 712 | 715 | 702 | 707 | 12,300 | 707 |
| 2025-01-24 | 699 | 712 | 691 | 707 | 12,900 | 707 |
| 2025-01-23 | 686 | 698 | 685 | 698 | 9,300 | 698 |
| 2025-01-22 | 680 | 697 | 678 | 688 | 9,100 | 688 |
| 2025-01-21 | 678 | 684 | 675 | 684 | 7,100 | 684 |
| 2025-01-20 | 664 | 677 | 661 | 677 | 7,000 | 677 |
| 2025-01-17 | 667 | 671 | 660 | 665 | 9,800 | 665 |
| 2025-01-16 | 670 | 678 | 667 | 667 | 7,500 | 667 |
| 2025-01-15 | 695 | 695 | 660 | 673 | 18,300 | 673 |
| 2025-01-14 | 684 | 688 | 677 | 688 | 13,000 | 688 |
| 2025-01-10 | 679 | 687 | 676 | 684 | 12,700 | 684 |
| 2025-01-09 | 688 | 688 | 680 | 685 | 14,200 | 685 |
| 2025-01-08 | 690 | 693 | 686 | 686 | 9,100 | 686 |
| 2025-01-07 | 688 | 700 | 685 | 696 | 20,600 | 696 |
| 2025-01-06 | 682 | 689 | 682 | 685 | 12,000 | 685 |
分割・併合履歴 ： なし