1. HOME >
  2. 株価時系列 >
  3. 9818 >
  4. 2023年

9818 大丸エナウィン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,2141,2591,2141,2591,2001,259
2023-12-281,2211,2551,2151,2325,3001,232
2023-12-271,2641,3251,2341,24021,4001,240
2023-12-261,2291,2641,2121,2643,6001,264
2023-12-251,2551,2551,2381,2402,8001,240
2023-12-221,2301,2681,2201,2553,8001,255
2023-12-211,2071,2281,2071,2284001,228
2023-12-201,2151,2291,2151,2155001,215
2023-12-191,2201,2331,2111,2115001,211
2023-12-181,2221,2221,2201,2202001,220
2023-12-151,2121,2221,2051,2224001,222
2023-12-141,2121,2121,2121,2123001,212
2023-12-131,2371,2371,2091,2124,4001,212
2023-12-121,2391,2391,2301,2371,2001,237
2023-12-111,2201,2391,2201,2397001,239
2023-12-081,2101,2181,2051,2058001,205
2023-12-071,2001,2061,2001,2017001,201
2023-12-061,1951,2051,1951,2059001,205
2023-12-051,1891,1891,1891,1891001,189
2023-12-041,1881,2081,1881,1894001,189
2023-12-01---1,207-1,207
2023-11-301,1881,2071,1881,2076001,207
2023-11-291,2001,2001,1871,1871,1001,187
2023-11-281,2231,2231,2231,2234,2001,223
2023-11-271,1971,2161,1971,2162,0001,216
2023-11-241,2101,2101,1961,1963,1001,196
2023-11-221,2041,2051,2021,2054001,205
2023-11-211,2031,2041,2001,2004001,200
2023-11-201,1801,2031,1801,2031,1001,203
2023-11-171,2041,2041,2041,2041001,204
2023-11-161,1871,2051,1801,2051,0001,205
2023-11-151,2061,2061,1761,1985001,198
2023-11-141,2111,2111,2061,2061,1001,206
2023-11-131,2041,2051,2041,2043,3001,204
2023-11-101,1911,2041,1901,2048001,204
2023-11-091,1851,1921,1851,1923001,192
2023-11-081,1941,1941,1811,1856001,185
2023-11-071,1731,1731,1721,1726001,172
2023-11-061,1651,1991,1651,1997001,199
2023-11-021,1621,1621,1621,1624001,162
2023-11-011,1711,1731,1651,1677001,167
2023-10-311,1611,1751,1611,1711,1001,171
2023-10-301,1701,1701,1571,1593,8001,159
2023-10-271,2001,2211,1401,2008,5001,200
2023-10-261,2331,2801,2241,2242,7001,224
2023-10-251,2171,2271,2111,2261,0001,226
2023-10-24---1,210-1,210
2023-10-231,2011,2171,2011,2105001,210
2023-10-201,2201,2201,2131,2131,5001,213
2023-10-191,2301,2421,2211,2271,0001,227
2023-10-181,2301,2421,2301,2424001,242
2023-10-171,2501,2521,2291,2291,3001,229
2023-10-161,2771,2771,2761,2761,7001,276
2023-10-131,2581,2701,2581,2701,7001,270
2023-10-121,2401,2581,2401,2582,1001,258
2023-10-111,2801,2801,2701,2703001,270
2023-10-101,2561,2561,2561,2561001,256
2023-10-061,2311,2561,2311,2561,0001,256
2023-10-051,2311,2421,2231,2402,4001,240
2023-10-041,2061,2991,1801,2914,3001,291
2023-10-03---1,248-1,248
2023-10-021,2051,2491,2051,2482,4001,248
2023-09-291,2641,2771,2331,2338001,233
2023-09-281,2571,2571,2571,2571,5001,257
2023-09-271,2521,2621,2521,2621,8001,262
2023-09-261,2481,2521,2461,2522,1001,252
2023-09-251,2371,2411,2371,2412001,241
2023-09-221,2341,2401,2341,2356001,235
2023-09-211,2211,2211,2211,2211001,221
2023-09-201,2401,2401,2211,2212001,221
2023-09-191,2431,2431,2431,2431001,243
2023-09-151,2301,2351,2301,2357001,235
2023-09-141,2531,2531,2501,2503,2001,250
2023-09-131,2221,2491,2211,2491,9001,249
2023-09-121,2221,2301,2211,2211,1001,221
2023-09-111,2561,2561,2011,2223,1001,222
2023-09-081,2391,2541,2391,2515001,251
2023-09-07---1,235-1,235
2023-09-061,2301,2381,2241,2351,8001,235
2023-09-051,2601,2601,2601,2602001,260
2023-09-041,2371,2371,2371,2372001,237
2023-09-01---1,237-1,237
2023-08-311,2371,2371,2371,2374001,237
2023-08-301,2541,2551,2541,2553001,255
2023-08-291,2841,2841,2581,2585001,258
2023-08-281,2661,2771,2661,2774,1001,277
2023-08-251,2141,2591,2141,2595,5001,259
2023-08-241,2051,2171,2051,2141,4001,214
2023-08-231,1991,2141,1991,2147001,214
2023-08-221,1981,1981,1981,1981001,198
2023-08-211,1921,1951,1921,1934001,193
2023-08-181,1891,1891,1891,1891001,189
2023-08-17---1,200-1,200
2023-08-16---1,200-1,200
2023-08-151,2061,2131,2001,2001,9001,200
2023-08-141,1921,2061,1921,2062,7001,206
2023-08-101,1861,1921,1861,1923001,192
2023-08-091,1891,1921,1851,1901,6001,190
2023-08-081,1941,2021,1941,1947001,194
2023-08-071,2011,2011,1801,2001,8001,200
2023-08-041,2171,2231,2121,2236001,223
2023-08-031,2201,2291,2151,2162,0001,216
2023-08-021,2501,2501,2501,2501001,250
2023-08-011,2191,2321,2191,2222,1001,222
2023-07-311,2631,2631,2391,2497001,249
2023-07-281,2521,2641,2501,2641,8001,264
2023-07-271,3061,3071,2781,2825,1001,282
2023-07-261,3001,3361,3001,3362,9001,336
2023-07-251,3171,3171,3171,3171,1001,317
2023-07-241,2931,3181,2921,3182,3001,318
2023-07-211,3011,3011,3011,3012001,301
2023-07-201,3041,3041,3041,3041,4001,304
2023-07-191,3241,3241,3241,3242001,324
2023-07-181,2881,3101,2881,3002,4001,300
2023-07-141,3011,3011,2951,2957001,295
2023-07-131,3151,3151,3041,30410,1001,304
2023-07-121,3081,3271,3081,3279001,327
2023-07-111,3101,3101,3031,3101,4001,310
2023-07-101,2921,3101,2921,3104001,310
2023-07-071,3211,3211,2721,2865,8001,286
2023-07-06---1,326-1,326
2023-07-051,3161,3261,3161,3261,4001,326
2023-07-041,3391,3421,3391,3422001,342
2023-07-031,3381,3381,3381,3382001,338
2023-06-301,3091,3381,3091,3381,9001,338
2023-06-291,3391,3391,3391,3391001,339
2023-06-281,3401,3431,3401,3433,6001,343
2023-06-271,3121,3331,3121,33310,6001,333
2023-06-261,3171,3171,3001,3123,6001,312
2023-06-231,3001,3101,3001,3101,6001,310
2023-06-22---1,296-1,296
2023-06-211,2961,2961,2961,2961,1001,296
2023-06-201,3141,3141,3001,3002,6001,300
2023-06-191,3041,3151,3041,3152001,315
2023-06-161,3181,3181,3171,3172001,317
2023-06-151,3091,3091,3091,3091001,309
2023-06-14---1,297-1,297
2023-06-131,3101,3101,2971,2973,9001,297
2023-06-121,3001,3211,3001,3051,2001,305
2023-06-09---1,296-1,296
2023-06-081,2961,2961,2961,2961001,296
2023-06-071,3001,3001,2951,2956001,295
2023-06-061,2871,3231,2871,3232,0001,323
2023-06-051,2861,3031,2861,2878001,287
2023-06-021,3051,3051,2851,2852001,285
2023-06-011,2861,2861,2831,2834001,283
2023-05-31---1,300-1,300
2023-05-301,3201,3201,2811,3006001,300
2023-05-291,3321,3321,3031,3323,1001,332
2023-05-261,3011,3251,3011,3252,3001,325
2023-05-251,2951,3011,2951,3013001,301
2023-05-241,2951,2951,2951,2951001,295
2023-05-231,2841,2841,2651,2656001,265
2023-05-221,2781,3011,2781,3012001,301
2023-05-191,2791,2791,2691,2693001,269
2023-05-181,2711,2711,2681,2714001,271
2023-05-17---1,261-1,261
2023-05-16---1,261-1,261
2023-05-151,2901,2951,2611,2615,5001,261
2023-05-121,2861,2901,2501,2753,3001,275
2023-05-111,3011,3011,3011,3011001,301
2023-05-101,2981,2981,2871,2872001,287
2023-05-09---1,298-1,298
2023-05-081,2981,2981,2981,2981001,298
2023-05-021,3241,3281,3241,3282001,328
2023-05-011,3161,3161,2981,2987001,298
2023-04-281,3171,3301,3171,3303,1001,330
2023-04-271,2691,3131,2691,3101,7001,310
2023-04-261,2841,2841,2621,2621,4001,262
2023-04-251,2561,2851,2561,2854001,285
2023-04-241,2541,2541,2541,2541001,254
2023-04-211,2401,2551,2391,2557001,255
2023-04-201,2351,2461,2351,2462001,246
2023-04-191,2361,2361,2351,2352001,235
2023-04-181,2481,2481,2231,2481,7001,248
2023-04-171,2581,2581,2581,2581001,258
2023-04-141,2231,2231,2221,2224001,222
2023-04-131,2471,2471,2141,2204,2001,220
2023-04-121,2401,2471,2401,2478001,247
2023-04-111,2311,2311,2221,2223001,222
2023-04-101,2311,2311,2271,2317001,231
2023-04-071,2351,2351,2251,2255001,225
2023-04-061,2251,2351,2251,2354001,235
2023-04-051,2281,2281,2251,2253001,225
2023-04-041,2761,2761,2371,2407001,240
2023-04-031,2461,2461,2461,2461001,246
2023-03-31---1,258-1,258
2023-03-30---1,258-1,258
2023-03-291,2531,2581,2531,2582001,258
2023-03-281,3261,3261,3261,3263,2001,326
2023-03-271,3071,3191,3071,3192,6001,319
2023-03-241,3041,3041,3001,3008001,300
2023-03-231,2631,2801,2631,2802,2001,280
2023-03-221,2471,2471,2471,2471001,247
2023-03-201,2551,2551,2551,2553001,255
2023-03-171,2721,2721,2551,2553001,255
2023-03-161,2301,2601,2301,2603001,260
2023-03-151,2471,2471,2471,2471,6001,247
2023-03-141,2401,2401,2401,2404001,240
2023-03-131,2331,2331,2331,2331,7001,233
2023-03-101,2331,2331,2331,2331001,233
2023-03-091,2301,2411,2221,2411,2001,241
2023-03-081,2161,2301,2001,2301,2001,230
2023-03-071,2071,2141,2071,2143001,214
2023-03-061,2201,2471,2181,2187001,218
2023-03-031,2001,2161,2001,2165001,216
2023-03-021,2151,2151,2151,2151001,215
2023-03-011,1981,1981,1981,1983001,198
2023-02-28---1,196-1,196
2023-02-271,2331,2331,1961,1965,6001,196
2023-02-241,1991,2341,1991,2261,4001,226
2023-02-221,1941,1981,1911,1913001,191
2023-02-211,1911,1941,1911,1933001,193
2023-02-201,1951,2201,1951,2206001,220
2023-02-171,2131,2141,2131,2142001,214
2023-02-161,1941,2001,1941,2004001,200
2023-02-151,2191,2191,2191,2191001,219
2023-02-141,2131,2131,2131,2131,1001,213
2023-02-131,2151,2151,2061,2063,0001,206
2023-02-101,2221,2221,2051,2066001,206
2023-02-09---1,219-1,219
2023-02-08---1,219-1,219
2023-02-071,2191,2191,2191,2195001,219
2023-02-061,2561,2561,2191,2197001,219
2023-02-031,2201,2561,2201,2563001,256
2023-02-021,2601,2601,2301,2303001,230
2023-02-01---1,260-1,260
2023-01-31---1,260-1,260
2023-01-301,2601,2601,2601,2603001,260
2023-01-271,2751,2751,2151,2454,7001,245
2023-01-261,1641,2791,1641,2792,6001,279
2023-01-251,1861,1861,1591,1592,5001,159
2023-01-241,1861,1861,1811,1867001,186
2023-01-231,2001,2011,1901,1901,0001,190
2023-01-201,1991,2001,1991,2006001,200
2023-01-191,2051,2051,2051,2051001,205
2023-01-18---1,219-1,219
2023-01-17---1,219-1,219
2023-01-161,2191,2191,2191,2192,4001,219
2023-01-131,2051,2191,2051,2199,3001,219
2023-01-121,2201,2201,2051,2059001,205
2023-01-11---1,200-1,200
2023-01-101,2061,2261,2001,2002,7001,200
2023-01-061,2201,2201,2201,2201001,220
2023-01-051,2191,2401,2191,2314001,231
2023-01-041,1871,1891,1871,1892001,189

分割・併合履歴 ： [2001-09-25]1株→1.1株 [1991-09-25]1株→1.1株