8208 (株)エンチョー 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2024-05-01 | 950 | 950 | 945 | 945 | 1,400 | 945 |
| 2024-04-30 | 949 | 949 | 945 | 945 | 1,600 | 945 |
| 2024-04-26 | - | - | - | 945 | - | 945 |
| 2024-04-25 | 946 | 946 | 940 | 945 | 500 | 945 |
| 2024-04-24 | 940 | 946 | 940 | 946 | 200 | 946 |
| 2024-04-23 | - | - | - | 937 | - | 937 |
| 2024-04-22 | 937 | 937 | 937 | 937 | 200 | 937 |
| 2024-04-19 | 937 | 937 | 922 | 922 | 2,300 | 922 |
| 2024-04-18 | 935 | 939 | 935 | 938 | 5,900 | 938 |
| 2024-04-17 | - | - | - | 950 | - | 950 |
| 2024-04-16 | 948 | 950 | 948 | 950 | 900 | 950 |
| 2024-04-15 | - | - | - | 950 | - | 950 |
| 2024-04-12 | 950 | 950 | 950 | 950 | 1,200 | 950 |
| 2024-04-11 | 949 | 949 | 945 | 945 | 1,400 | 945 |
| 2024-04-10 | 945 | 950 | 945 | 950 | 1,200 | 950 |
| 2024-04-09 | 950 | 950 | 945 | 945 | 1,300 | 945 |
| 2024-04-08 | 949 | 950 | 947 | 947 | 700 | 947 |
| 2024-04-05 | 951 | 951 | 949 | 951 | 1,700 | 951 |
| 2024-04-04 | 950 | 950 | 947 | 947 | 800 | 947 |
| 2024-04-03 | 948 | 950 | 948 | 950 | 700 | 950 |
| 2024-04-02 | 947 | 947 | 947 | 947 | 100 | 947 |
| 2024-04-01 | 947 | 947 | 947 | 947 | 500 | 947 |
| 2024-03-29 | 947 | 947 | 947 | 947 | 100 | 947 |
| 2024-03-28 | 950 | 950 | 950 | 950 | 1,100 | 950 |
| 2024-03-27 | 966 | 967 | 951 | 967 | 2,700 | 967 |
| 2024-03-26 | 961 | 961 | 961 | 961 | 100 | 961 |
| 2024-03-25 | 956 | 965 | 956 | 963 | 500 | 963 |
| 2024-03-22 | 955 | 955 | 955 | 955 | 300 | 955 |
| 2024-03-21 | 947 | 947 | 947 | 947 | 500 | 947 |
| 2024-03-19 | 949 | 951 | 949 | 950 | 1,000 | 950 |
| 2024-03-18 | - | - | - | 950 | - | 950 |
| 2024-03-15 | 950 | 950 | 950 | 950 | 1,100 | 950 |
| 2024-03-14 | 945 | 945 | 945 | 945 | 500 | 945 |
| 2024-03-13 | 949 | 949 | 947 | 947 | 1,500 | 947 |
| 2024-03-12 | 945 | 949 | 945 | 949 | 1,700 | 949 |
| 2024-03-11 | 949 | 949 | 941 | 945 | 2,400 | 945 |
| 2024-03-08 | 944 | 950 | 944 | 950 | 1,400 | 950 |
| 2024-03-07 | 950 | 959 | 950 | 959 | 400 | 959 |
| 2024-03-06 | 945 | 950 | 945 | 950 | 600 | 950 |
| 2024-03-05 | 965 | 965 | 943 | 943 | 900 | 943 |
| 2024-03-04 | 942 | 965 | 940 | 952 | 1,500 | 952 |
| 2024-03-01 | 948 | 948 | 942 | 942 | 900 | 942 |
| 2024-02-29 | 947 | 948 | 947 | 948 | 700 | 948 |
| 2024-02-28 | 960 | 960 | 952 | 952 | 900 | 952 |
| 2024-02-27 | 960 | 960 | 960 | 960 | 1,300 | 960 |
| 2024-02-26 | 960 | 964 | 960 | 960 | 1,700 | 960 |
| 2024-02-22 | - | - | - | 962 | - | 962 |
| 2024-02-21 | - | - | - | 962 | - | 962 |
| 2024-02-20 | - | - | - | 962 | - | 962 |
| 2024-02-19 | - | - | - | 962 | - | 962 |
| 2024-02-16 | 941 | 962 | 941 | 962 | 900 | 962 |
| 2024-02-15 | 959 | 959 | 941 | 941 | 2,700 | 941 |
| 2024-02-14 | 957 | 959 | 941 | 959 | 2,600 | 959 |
| 2024-02-13 | 945 | 960 | 945 | 959 | 2,400 | 959 |
| 2024-02-09 | 945 | 960 | 945 | 945 | 2,400 | 945 |
| 2024-02-08 | 970 | 970 | 945 | 945 | 1,900 | 945 |
| 2024-02-07 | 970 | 970 | 970 | 970 | 1,200 | 970 |
| 2024-02-06 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2024-02-05 | 967 | 967 | 967 | 967 | 100 | 967 |
| 2024-02-02 | 965 | 971 | 965 | 971 | 400 | 971 |
| 2024-02-01 | 975 | 975 | 961 | 965 | 2,400 | 965 |
| 2024-01-31 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2024-01-30 | - | - | - | 991 | - | 991 |
| 2024-01-29 | 991 | 991 | 991 | 991 | 1,300 | 991 |
| 2024-01-26 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2024-01-25 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2024-01-24 | 989 | 995 | 989 | 995 | 600 | 995 |
| 2024-01-23 | 990 | 990 | 990 | 990 | 900 | 990 |
| 2024-01-22 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2024-01-19 | 990 | 995 | 984 | 995 | 1,400 | 995 |
| 2024-01-18 | 990 | 995 | 990 | 990 | 700 | 990 |
| 2024-01-17 | 990 | 991 | 990 | 990 | 500 | 990 |
| 2024-01-16 | 992 | 992 | 990 | 990 | 700 | 990 |
| 2024-01-15 | 998 | 998 | 992 | 992 | 1,000 | 992 |
| 2024-01-12 | 992 | 1,006 | 992 | 1,006 | 1,800 | 1,006 |
| 2024-01-11 | 1,000 | 1,000 | 991 | 992 | 1,900 | 992 |
| 2024-01-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2024-01-09 | 994 | 1,015 | 994 | 1,008 | 2,700 | 1,008 |
| 2024-01-05 | 1,002 | 1,007 | 996 | 1,006 | 1,800 | 1,006 |
| 2024-01-04 | 989 | 1,009 | 989 | 1,009 | 1,100 | 1,009 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株
