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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
