8208 (株)エンチョー 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,112 | 1,128 | 1,088 | 1,106 | 57,700 | 1,106 |
| 2025-05-12 | 984 | 984 | 984 | 984 | 6,000 | 984 |
| 2025-05-09 | 834 | 834 | 834 | 834 | 200 | 834 |
| 2025-05-08 | 826 | 830 | 826 | 826 | 1,100 | 826 |
| 2025-05-07 | 839 | 839 | 839 | 839 | 100 | 839 |
| 2025-05-02 | 872 | 872 | 842 | 842 | 1,400 | 842 |
| 2025-05-01 | - | - | - | 865 | - | 865 |
| 2025-04-30 | 865 | 865 | 865 | 865 | 1,100 | 865 |
| 2025-04-28 | 835 | 835 | 835 | 835 | 1,300 | 835 |
| 2025-04-25 | 835 | 835 | 820 | 820 | 600 | 820 |
| 2025-04-24 | 820 | 820 | 820 | 820 | 300 | 820 |
| 2025-04-23 | 828 | 830 | 828 | 830 | 400 | 830 |
| 2025-04-22 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2025-04-21 | 825 | 826 | 816 | 820 | 1,000 | 820 |
| 2025-04-18 | 819 | 887 | 819 | 840 | 4,800 | 840 |
| 2025-04-17 | - | - | - | 804 | - | 804 |
| 2025-04-16 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2025-04-15 | - | - | - | 792 | - | 792 |
| 2025-04-14 | - | - | - | 792 | - | 792 |
| 2025-04-11 | 814 | 814 | 785 | 792 | 3,200 | 792 |
| 2025-04-10 | 801 | 814 | 797 | 814 | 1,000 | 814 |
| 2025-04-09 | 785 | 786 | 785 | 785 | 500 | 785 |
| 2025-04-08 | 800 | 934 | 783 | 785 | 25,700 | 785 |
| 2025-04-07 | 800 | 800 | 785 | 785 | 1,200 | 785 |
| 2025-04-04 | 821 | 821 | 821 | 821 | 100 | 821 |
| 2025-04-03 | 826 | 826 | 821 | 821 | 500 | 821 |
| 2025-04-02 | 826 | 826 | 826 | 826 | 100 | 826 |
| 2025-04-01 | 826 | 826 | 825 | 825 | 1,400 | 825 |
| 2025-03-31 | - | - | - | 826 | - | 826 |
| 2025-03-28 | 826 | 826 | 826 | 826 | 200 | 826 |
| 2025-03-27 | 839 | 839 | 839 | 839 | 2,000 | 839 |
| 2025-03-26 | 834 | 836 | 834 | 836 | 1,400 | 836 |
| 2025-03-25 | 832 | 835 | 832 | 835 | 1,400 | 835 |
| 2025-03-24 | 835 | 835 | 833 | 833 | 500 | 833 |
| 2025-03-21 | 840 | 840 | 836 | 836 | 2,100 | 836 |
| 2025-03-19 | 838 | 839 | 838 | 839 | 600 | 839 |
| 2025-03-18 | 834 | 834 | 834 | 834 | 300 | 834 |
| 2025-03-17 | 833 | 833 | 833 | 833 | 200 | 833 |
| 2025-03-14 | - | - | - | 840 | - | 840 |
| 2025-03-13 | 830 | 840 | 830 | 840 | 1,000 | 840 |
| 2025-03-12 | 840 | 840 | 830 | 830 | 1,700 | 830 |
| 2025-03-11 | 832 | 840 | 830 | 840 | 1,900 | 840 |
| 2025-03-10 | 839 | 839 | 829 | 829 | 1,900 | 829 |
| 2025-03-07 | 843 | 843 | 841 | 841 | 700 | 841 |
| 2025-03-06 | - | - | - | 841 | - | 841 |
| 2025-03-05 | 841 | 841 | 841 | 841 | 200 | 841 |
| 2025-03-04 | 841 | 841 | 841 | 841 | 300 | 841 |
| 2025-03-03 | - | - | - | 835 | - | 835 |
| 2025-02-28 | 835 | 835 | 835 | 835 | 200 | 835 |
| 2025-02-27 | 844 | 848 | 844 | 848 | 1,800 | 848 |
| 2025-02-26 | 848 | 848 | 832 | 832 | 1,300 | 832 |
| 2025-02-25 | 846 | 846 | 846 | 846 | 300 | 846 |
| 2025-02-21 | 841 | 841 | 841 | 841 | 100 | 841 |
| 2025-02-20 | - | - | - | 837 | - | 837 |
| 2025-02-19 | 840 | 840 | 837 | 837 | 1,700 | 837 |
| 2025-02-18 | 849 | 849 | 840 | 840 | 300 | 840 |
| 2025-02-17 | - | - | - | 850 | - | 850 |
| 2025-02-14 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2025-02-13 | 855 | 855 | 855 | 855 | 1,400 | 855 |
| 2025-02-12 | 847 | 855 | 847 | 855 | 1,400 | 855 |
| 2025-02-10 | 847 | 847 | 847 | 847 | 1,400 | 847 |
| 2025-02-07 | 860 | 860 | 860 | 860 | 200 | 860 |
| 2025-02-06 | 849 | 849 | 849 | 849 | 200 | 849 |
| 2025-02-05 | - | - | - | 845 | - | 845 |
| 2025-02-04 | - | - | - | 845 | - | 845 |
| 2025-02-03 | 845 | 845 | 845 | 845 | 300 | 845 |
| 2025-01-31 | 845 | 845 | 845 | 845 | 100 | 845 |
| 2025-01-30 | 844 | 844 | 844 | 844 | 200 | 844 |
| 2025-01-29 | - | - | - | 843 | - | 843 |
| 2025-01-28 | 845 | 845 | 843 | 843 | 500 | 843 |
| 2025-01-27 | 848 | 848 | 848 | 848 | 2,100 | 848 |
| 2025-01-24 | 858 | 863 | 848 | 848 | 1,500 | 848 |
| 2025-01-23 | - | - | - | 858 | - | 858 |
| 2025-01-22 | 858 | 858 | 858 | 858 | 300 | 858 |
| 2025-01-21 | 858 | 858 | 858 | 858 | 100 | 858 |
| 2025-01-20 | 852 | 865 | 852 | 865 | 200 | 865 |
| 2025-01-17 | 842 | 842 | 842 | 842 | 100 | 842 |
| 2025-01-16 | 850 | 850 | 840 | 842 | 1,000 | 842 |
| 2025-01-15 | 868 | 868 | 865 | 865 | 1,900 | 865 |
| 2025-01-14 | 868 | 868 | 868 | 868 | 1,600 | 868 |
| 2025-01-10 | 868 | 868 | 868 | 868 | 1,700 | 868 |
| 2025-01-09 | 874 | 874 | 869 | 869 | 700 | 869 |
| 2025-01-08 | 858 | 859 | 858 | 859 | 300 | 859 |
| 2025-01-07 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2025-01-06 | 849 | 850 | 849 | 850 | 400 | 850 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1988-02-09]1株→1.1株