9818 大丸エナウィン(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,650 | 1,650 | 1,590 | 1,590 | 500 | 1,590 |
| 2025-04-03 | 1,676 | 1,676 | 1,651 | 1,651 | 200 | 1,651 |
| 2025-04-02 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2025-04-01 | 1,659 | 1,659 | 1,659 | 1,659 | 300 | 1,659 |
| 2025-03-31 | - | - | - | 1,673 | - | 1,673 |
| 2025-03-28 | 1,708 | 1,708 | 1,673 | 1,673 | 3,200 | 1,673 |
| 2025-03-27 | 1,713 | 1,713 | 1,713 | 1,713 | 500 | 1,713 |
| 2025-03-26 | 1,741 | 1,741 | 1,698 | 1,700 | 1,700 | 1,700 |
| 2025-03-25 | 1,701 | 1,701 | 1,701 | 1,701 | 900 | 1,701 |
| 2025-03-24 | 1,730 | 1,730 | 1,701 | 1,701 | 200 | 1,701 |
| 2025-03-21 | 1,726 | 1,730 | 1,726 | 1,730 | 200 | 1,730 |
| 2025-03-19 | 1,704 | 1,704 | 1,704 | 1,704 | 300 | 1,704 |
| 2025-03-18 | 1,707 | 1,708 | 1,707 | 1,708 | 300 | 1,708 |
| 2025-03-17 | 1,700 | 1,705 | 1,700 | 1,704 | 400 | 1,704 |
| 2025-03-14 | 1,762 | 1,762 | 1,708 | 1,722 | 1,300 | 1,722 |
| 2025-03-13 | 1,747 | 1,764 | 1,747 | 1,764 | 1,600 | 1,764 |
| 2025-03-12 | 1,745 | 1,779 | 1,745 | 1,747 | 600 | 1,747 |
| 2025-03-11 | 1,790 | 1,790 | 1,731 | 1,736 | 800 | 1,736 |
| 2025-03-10 | 1,799 | 1,799 | 1,710 | 1,710 | 600 | 1,710 |
| 2025-03-07 | 1,762 | 1,762 | 1,762 | 1,762 | 900 | 1,762 |
| 2025-03-06 | 1,790 | 1,796 | 1,790 | 1,796 | 200 | 1,796 |
| 2025-03-05 | 1,790 | 1,794 | 1,790 | 1,790 | 600 | 1,790 |
| 2025-03-04 | 1,755 | 1,793 | 1,749 | 1,793 | 300 | 1,793 |
| 2025-03-03 | 1,784 | 1,784 | 1,744 | 1,750 | 600 | 1,750 |
| 2025-02-28 | 1,853 | 1,889 | 1,730 | 1,784 | 5,000 | 1,784 |
| 2025-02-27 | 1,822 | 1,918 | 1,815 | 1,843 | 4,800 | 1,843 |
| 2025-02-26 | 1,812 | 1,812 | 1,812 | 1,812 | 600 | 1,812 |
| 2025-02-25 | 1,801 | 1,805 | 1,801 | 1,802 | 800 | 1,802 |
| 2025-02-21 | 1,807 | 1,807 | 1,801 | 1,801 | 500 | 1,801 |
| 2025-02-20 | - | - | - | 1,803 | - | 1,803 |
| 2025-02-19 | 1,803 | 1,803 | 1,803 | 1,803 | 400 | 1,803 |
| 2025-02-18 | - | - | - | 1,834 | - | 1,834 |
| 2025-02-17 | 1,852 | 1,852 | 1,834 | 1,834 | 900 | 1,834 |
| 2025-02-14 | 1,882 | 1,882 | 1,867 | 1,868 | 2,000 | 1,868 |
| 2025-02-13 | 1,830 | 1,872 | 1,830 | 1,872 | 1,100 | 1,872 |
| 2025-02-12 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2025-02-10 | 1,830 | 1,830 | 1,830 | 1,830 | 900 | 1,830 |
| 2025-02-07 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2025-02-06 | - | - | - | 1,850 | - | 1,850 |
| 2025-02-05 | 1,850 | 1,870 | 1,850 | 1,850 | 400 | 1,850 |
| 2025-02-04 | 1,843 | 1,883 | 1,843 | 1,874 | 300 | 1,874 |
| 2025-02-03 | 1,849 | 1,888 | 1,835 | 1,874 | 800 | 1,874 |
| 2025-01-31 | 1,925 | 1,925 | 1,818 | 1,849 | 4,400 | 1,849 |
| 2025-01-30 | 1,752 | 1,938 | 1,739 | 1,938 | 9,800 | 1,938 |
| 2025-01-29 | - | - | - | 1,749 | - | 1,749 |
| 2025-01-28 | - | - | - | 1,749 | - | 1,749 |
| 2025-01-27 | 1,790 | 1,790 | 1,749 | 1,749 | 3,100 | 1,749 |
| 2025-01-24 | 1,799 | 1,818 | 1,740 | 1,798 | 2,500 | 1,798 |
| 2025-01-23 | 1,780 | 1,807 | 1,777 | 1,799 | 1,600 | 1,799 |
| 2025-01-22 | - | - | - | 1,694 | - | 1,694 |
| 2025-01-21 | - | - | - | 1,694 | - | 1,694 |
| 2025-01-20 | 1,705 | 1,710 | 1,694 | 1,694 | 300 | 1,694 |
| 2025-01-17 | 1,668 | 1,669 | 1,666 | 1,666 | 700 | 1,666 |
| 2025-01-16 | 1,647 | 1,669 | 1,647 | 1,669 | 1,300 | 1,669 |
| 2025-01-15 | 1,741 | 1,741 | 1,608 | 1,610 | 2,900 | 1,610 |
| 2025-01-14 | 1,930 | 1,930 | 1,741 | 1,763 | 8,800 | 1,763 |
| 2025-01-10 | 1,905 | 1,945 | 1,872 | 1,935 | 3,200 | 1,935 |
| 2025-01-09 | 1,850 | 1,926 | 1,850 | 1,926 | 2,200 | 1,926 |
| 2025-01-08 | 1,846 | 1,850 | 1,821 | 1,850 | 5,400 | 1,850 |
| 2025-01-07 | 1,835 | 1,845 | 1,835 | 1,845 | 1,300 | 1,845 |
| 2025-01-06 | 1,817 | 1,832 | 1,817 | 1,818 | 2,100 | 1,818 |
分割・併合履歴 ： [2001-09-25]1株→1.1株 [1991-09-25]1株→1.1株