暗号資産
FISCO BTC Index
7/25 20:50:46
17,260,675
4849 東証プライム サービス業
エン・ジャパン
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 | 2,501.0 | 2,574.0 | 2,464.0 | 2,469.0 | 203,000 | 2,469.0 |
| 2024/9/3 | 2,461.0 | 2,560.0 | 2,459.0 | 2,549.0 | 168,000 | 2,549.0 |
| 2024/9/2 | 2,500.0 | 2,520.0 | 2,434.0 | 2,457.0 | 189,900 | 2,457.0 |
| 2024/8/30 | 2,445.0 | 2,479.0 | 2,441.0 | 2,457.0 | 157,800 | 2,457.0 |
| 2024/8/29 | 2,480.0 | 2,529.0 | 2,462.0 | 2,466.0 | 145,700 | 2,466.0 |
| 2024/8/28 | 2,490.0 | 2,499.0 | 2,454.0 | 2,485.0 | 79,200 | 2,485.0 |
| 2024/8/27 | 2,540.0 | 2,543.0 | 2,486.0 | 2,490.0 | 159,600 | 2,490.0 |
| 2024/8/26 | 2,480.0 | 2,530.0 | 2,463.0 | 2,515.0 | 126,300 | 2,515.0 |
| 2024/8/23 | 2,498.0 | 2,500.0 | 2,466.0 | 2,484.0 | 90,200 | 2,484.0 |
| 2024/8/22 | 2,472.0 | 2,501.0 | 2,452.0 | 2,483.0 | 52,100 | 2,483.0 |
| 2024/8/21 | 2,450.0 | 2,483.0 | 2,436.0 | 2,472.0 | 109,600 | 2,472.0 |
| 2024/8/20 | 2,465.0 | 2,499.0 | 2,461.0 | 2,484.0 | 97,800 | 2,484.0 |
| 2024/8/19 | 2,450.0 | 2,486.0 | 2,440.0 | 2,449.0 | 113,200 | 2,449.0 |
| 2024/8/16 | 2,490.0 | 2,514.0 | 2,474.0 | 2,477.0 | 85,900 | 2,477.0 |
| 2024/8/15 | 2,450.0 | 2,478.0 | 2,434.0 | 2,463.0 | 104,500 | 2,463.0 |
| 2024/8/14 | 2,450.0 | 2,485.0 | 2,418.0 | 2,459.0 | 200,400 | 2,459.0 |
| 2024/8/13 | 2,399.0 | 2,432.0 | 2,370.0 | 2,409.0 | 311,300 | 2,409.0 |
| 2024/8/9 | 2,544.0 | 2,544.0 | 2,368.0 | 2,403.0 | 669,200 | 2,403.0 |
| 2024/8/8 | 2,541.0 | 2,695.0 | 2,541.0 | 2,594.0 | 209,000 | 2,594.0 |
| 2024/8/7 | 2,501.0 | 2,655.0 | 2,487.0 | 2,573.0 | 219,500 | 2,573.0 |