9818 大丸エナウィン(株) 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 | - | - | - | 1,450 | - | 1,450 |
| 2024-05-01 | 1,473 | 1,595 | 1,410 | 1,450 | 10,800 | 1,450 |
| 2024-04-30 | 1,454 | 1,465 | 1,454 | 1,465 | 2,700 | 1,465 |
| 2024-04-26 | 1,422 | 1,446 | 1,422 | 1,446 | 5,800 | 1,446 |
| 2024-04-25 | 1,414 | 1,414 | 1,414 | 1,414 | 100 | 1,414 |
| 2024-04-24 | 1,398 | 1,398 | 1,398 | 1,398 | 100 | 1,398 |
| 2024-04-23 | 1,374 | 1,410 | 1,374 | 1,383 | 1,500 | 1,383 |
| 2024-04-22 | - | - | - | 1,404 | - | 1,404 |
| 2024-04-19 | - | - | - | 1,404 | - | 1,404 |
| 2024-04-18 | 1,404 | 1,404 | 1,404 | 1,404 | 100 | 1,404 |
| 2024-04-17 | 1,396 | 1,426 | 1,396 | 1,410 | 1,500 | 1,410 |
| 2024-04-16 | 1,401 | 1,401 | 1,401 | 1,401 | 100 | 1,401 |
| 2024-04-15 | 1,410 | 1,456 | 1,396 | 1,409 | 5,200 | 1,409 |
| 2024-04-12 | 1,412 | 1,427 | 1,409 | 1,410 | 500 | 1,410 |
| 2024-04-11 | 1,389 | 1,427 | 1,389 | 1,427 | 800 | 1,427 |
| 2024-04-10 | 1,381 | 1,411 | 1,381 | 1,399 | 1,000 | 1,399 |
| 2024-04-09 | 1,367 | 1,367 | 1,367 | 1,367 | 100 | 1,367 |
| 2024-04-08 | 1,393 | 1,399 | 1,351 | 1,371 | 1,400 | 1,371 |
| 2024-04-05 | 1,405 | 1,430 | 1,395 | 1,395 | 1,400 | 1,395 |
| 2024-04-04 | 1,406 | 1,406 | 1,400 | 1,400 | 200 | 1,400 |
| 2024-04-03 | 1,428 | 1,428 | 1,397 | 1,406 | 1,000 | 1,406 |
| 2024-04-02 | 1,398 | 1,398 | 1,398 | 1,398 | 200 | 1,398 |
| 2024-04-01 | 1,402 | 1,432 | 1,397 | 1,398 | 1,800 | 1,398 |
| 2024-03-29 | 1,414 | 1,455 | 1,397 | 1,421 | 3,200 | 1,421 |
| 2024-03-28 | 1,420 | 1,453 | 1,396 | 1,411 | 1,700 | 1,411 |
| 2024-03-27 | 1,454 | 1,484 | 1,431 | 1,461 | 4,600 | 1,461 |
| 2024-03-26 | 1,446 | 1,496 | 1,434 | 1,454 | 1,500 | 1,454 |
| 2024-03-25 | 1,449 | 1,455 | 1,418 | 1,450 | 2,300 | 1,450 |
| 2024-03-22 | 1,463 | 1,463 | 1,430 | 1,449 | 1,600 | 1,449 |
| 2024-03-21 | 1,482 | 1,482 | 1,416 | 1,431 | 1,800 | 1,431 |
| 2024-03-19 | 1,419 | 1,466 | 1,419 | 1,452 | 1,600 | 1,452 |
| 2024-03-18 | 1,437 | 1,450 | 1,407 | 1,419 | 2,500 | 1,419 |
| 2024-03-15 | 1,420 | 1,497 | 1,420 | 1,497 | 500 | 1,497 |
| 2024-03-14 | 1,429 | 1,447 | 1,390 | 1,390 | 1,800 | 1,390 |
| 2024-03-13 | 1,400 | 1,420 | 1,399 | 1,420 | 6,900 | 1,420 |
| 2024-03-12 | 1,392 | 1,400 | 1,358 | 1,400 | 900 | 1,400 |
| 2024-03-11 | 1,395 | 1,395 | 1,392 | 1,392 | 400 | 1,392 |
| 2024-03-08 | 1,392 | 1,421 | 1,392 | 1,400 | 1,200 | 1,400 |
| 2024-03-07 | 1,400 | 1,429 | 1,389 | 1,395 | 2,800 | 1,395 |
| 2024-03-06 | 1,435 | 1,435 | 1,400 | 1,401 | 4,000 | 1,401 |
| 2024-03-05 | 1,433 | 1,460 | 1,424 | 1,460 | 1,900 | 1,460 |
| 2024-03-04 | 1,472 | 1,472 | 1,438 | 1,448 | 1,800 | 1,448 |
| 2024-03-01 | 1,481 | 1,498 | 1,480 | 1,480 | 800 | 1,480 |
| 2024-02-29 | 1,518 | 1,518 | 1,485 | 1,485 | 1,200 | 1,485 |
| 2024-02-28 | 1,519 | 1,599 | 1,482 | 1,518 | 12,100 | 1,518 |
| 2024-02-27 | 1,515 | 1,520 | 1,515 | 1,520 | 4,100 | 1,520 |
| 2024-02-26 | 1,497 | 1,516 | 1,497 | 1,515 | 1,000 | 1,515 |
| 2024-02-22 | 1,475 | 1,495 | 1,475 | 1,493 | 1,800 | 1,493 |
| 2024-02-21 | 1,497 | 1,497 | 1,497 | 1,497 | 100 | 1,497 |
| 2024-02-20 | 1,519 | 1,519 | 1,519 | 1,519 | 100 | 1,519 |
| 2024-02-19 | 1,469 | 1,519 | 1,469 | 1,519 | 500 | 1,519 |
| 2024-02-16 | 1,513 | 1,525 | 1,485 | 1,496 | 3,000 | 1,496 |
| 2024-02-15 | 1,523 | 1,525 | 1,501 | 1,505 | 1,800 | 1,505 |
| 2024-02-14 | 1,493 | 1,539 | 1,493 | 1,493 | 4,900 | 1,493 |
| 2024-02-13 | 1,465 | 1,498 | 1,465 | 1,485 | 4,800 | 1,485 |
| 2024-02-09 | 1,460 | 1,465 | 1,460 | 1,465 | 900 | 1,465 |
| 2024-02-08 | 1,460 | 1,460 | 1,460 | 1,460 | 600 | 1,460 |
| 2024-02-07 | 1,490 | 1,490 | 1,469 | 1,471 | 300 | 1,471 |
| 2024-02-06 | 1,420 | 1,490 | 1,420 | 1,490 | 5,900 | 1,490 |
| 2024-02-05 | 1,410 | 1,420 | 1,385 | 1,420 | 1,100 | 1,420 |
| 2024-02-02 | 1,379 | 1,416 | 1,379 | 1,416 | 1,500 | 1,416 |
| 2024-02-01 | 1,400 | 1,409 | 1,397 | 1,409 | 700 | 1,409 |
| 2024-01-31 | 1,406 | 1,409 | 1,406 | 1,409 | 400 | 1,409 |
| 2024-01-30 | 1,406 | 1,412 | 1,381 | 1,409 | 1,100 | 1,409 |
| 2024-01-29 | 1,414 | 1,446 | 1,412 | 1,412 | 800 | 1,412 |
| 2024-01-26 | 1,460 | 1,460 | 1,426 | 1,427 | 5,800 | 1,427 |
| 2024-01-25 | 1,429 | 1,515 | 1,403 | 1,460 | 11,700 | 1,460 |
| 2024-01-24 | 1,410 | 1,429 | 1,395 | 1,429 | 3,000 | 1,429 |
| 2024-01-23 | 1,404 | 1,410 | 1,374 | 1,410 | 3,100 | 1,410 |
| 2024-01-22 | 1,388 | 1,414 | 1,388 | 1,404 | 1,100 | 1,404 |
| 2024-01-19 | 1,400 | 1,430 | 1,400 | 1,403 | 2,500 | 1,403 |
| 2024-01-18 | 1,351 | 1,429 | 1,351 | 1,428 | 6,900 | 1,428 |
| 2024-01-17 | 1,421 | 1,421 | 1,362 | 1,378 | 2,800 | 1,378 |
| 2024-01-16 | 1,424 | 1,425 | 1,364 | 1,423 | 11,900 | 1,423 |
| 2024-01-15 | 1,394 | 1,455 | 1,394 | 1,416 | 10,600 | 1,416 |
| 2024-01-12 | 1,328 | 1,425 | 1,328 | 1,394 | 14,300 | 1,394 |
| 2024-01-11 | 1,292 | 1,330 | 1,290 | 1,328 | 3,600 | 1,328 |
| 2024-01-10 | 1,253 | 1,305 | 1,253 | 1,292 | 2,600 | 1,292 |
| 2024-01-09 | 1,235 | 1,295 | 1,230 | 1,242 | 2,800 | 1,242 |
| 2024-01-05 | 1,238 | 1,238 | 1,234 | 1,234 | 400 | 1,234 |
| 2024-01-04 | 1,250 | 1,252 | 1,222 | 1,233 | 900 | 1,233 |
分割・併合履歴 ： [2001-09-25]1株→1.1株 [1991-09-25]1株→1.1株
