3667 東証スタンダード 情報・通信業
enish
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 201.0 | 202.0 | 193.0 | 196.0 | 2,050,600 | 196.0 |
2024/9/3 | 208.0 | 211.0 | 205.0 | 208.0 | 874,700 | 208.0 |
2024/9/2 | 208.0 | 209.0 | 204.0 | 209.0 | 1,077,300 | 209.0 |
2024/8/30 | 212.0 | 214.0 | 207.0 | 207.0 | 1,458,500 | 207.0 |
2024/8/29 | 214.0 | 215.0 | 210.0 | 212.0 | 1,281,400 | 212.0 |
2024/8/28 | 216.0 | 227.0 | 212.0 | 212.0 | 3,215,200 | 212.0 |
2024/8/27 | 205.0 | 225.0 | 204.0 | 212.0 | 4,936,900 | 212.0 |
2024/8/26 | 210.0 | 211.0 | 204.0 | 205.0 | 2,164,400 | 205.0 |
2024/8/23 | 205.0 | 211.0 | 204.0 | 211.0 | 2,444,900 | 211.0 |
2024/8/22 | 217.0 | 218.0 | 203.0 | 205.0 | 4,249,200 | 205.0 |
2024/8/21 | 215.0 | 226.0 | 214.0 | 219.0 | 4,806,500 | 219.0 |
2024/8/20 | 230.0 | 231.0 | 215.0 | 220.0 | 6,760,900 | 220.0 |
2024/8/19 | 236.0 | 249.0 | 226.0 | 230.0 | 14,601,600 | 230.0 |
2024/8/16 | 284.0 | 289.0 | 260.0 | 260.0 | 14,381,700 | 260.0 |
2024/8/15 | 324.0 | 345.0 | 262.0 | 340.0 | 35,328,800 | 340.0 |
2024/8/14 | 370.0 | 382.0 | 305.0 | 323.0 | 19,984,200 | 323.0 |
2024/8/13 | 306.0 | 370.0 | 300.0 | 370.0 | 14,093,200 | 370.0 |
2024/8/9 | 291.0 | 297.0 | 276.0 | 290.0 | 3,216,500 | 290.0 |
2024/8/8 | 286.0 | 300.0 | 280.0 | 283.0 | 2,741,600 | 283.0 |
2024/8/7 | 269.0 | 292.0 | 267.0 | 281.0 | 3,829,300 | 281.0 |