エンカレッジ・テクノロジ(3682) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/23 868.0 871.0 846.0 846.0 6,300
2020/10/22 886.0 886.0 868.0 874.0 5,400
2020/10/21 882.0 887.0 881.0 882.0 3,700
2020/10/20 885.0 887.0 877.0 882.0 5,400
2020/10/19 873.0 883.0 871.0 883.0 5,600
2020/10/16 890.0 890.0 875.0 876.0 15,000
2020/10/15 900.0 900.0 885.0 885.0 6,700
2020/10/14 908.0 908.0 892.0 898.0 6,700
2020/10/13 890.0 910.0 882.0 905.0 18,200
2020/10/12 885.0 887.0 880.0 887.0 10,000
2020/10/09 881.0 882.0 874.0 882.0 4,500
2020/10/08 876.0 881.0 873.0 881.0 7,100
2020/10/07 886.0 886.0 873.0 884.0 3,700
2020/10/06 893.0 898.0 885.0 886.0 7,000
2020/10/05 874.0 893.0 874.0 893.0 9,500
2020/10/02 888.0 891.0 857.0 860.0 22,400
2020/10/01 881.0 881.0 881.0 881.0 -
2020/09/30 883.0 902.0 866.0 881.0 30,800
2020/09/29 886.0 902.0 883.0 888.0 15,900
2020/09/28 870.0 891.0 870.0 891.0 16,100
2020/09/25 897.0 900.0 860.0 863.0 18,100
2020/09/24 901.0 910.0 887.0 887.0 16,300
2020/09/23 900.0 901.0 877.0 901.0 20,100
2020/09/18 897.0 897.0 877.0 894.0 11,600
2020/09/17 868.0 898.0 864.0 890.0 16,500
2020/09/16 851.0 868.0 851.0 868.0 29,500
2020/09/15 830.0 841.0 826.0 829.0 4,000
2020/09/14 826.0 838.0 826.0 835.0 2,700
2020/09/11 838.0 838.0 825.0 829.0 12,100
2020/09/10 867.0 867.0 834.0 838.0 13,000
2020/09/09 861.0 865.0 852.0 858.0 11,800
2020/09/08 845.0 865.0 839.0 865.0 12,000
2020/09/07 836.0 843.0 833.0 841.0 12,700
2020/09/04 821.0 832.0 816.0 827.0 6,600
2020/09/03 831.0 837.0 825.0 830.0 11,300
2020/09/02 817.0 829.0 816.0 823.0 9,000
2020/09/01 807.0 814.0 805.0 809.0 6,500
2020/08/31 797.0 825.0 794.0 801.0 12,000
2020/08/28 805.0 805.0 775.0 791.0 13,000
2020/08/27 799.0 802.0 789.0 802.0 9,400
2020/08/26 803.0 803.0 791.0 791.0 8,000
2020/08/25 786.0 796.0 782.0 793.0 19,100
2020/08/24 755.0 793.0 755.0 784.0 21,500
2020/08/21 757.0 757.0 751.0 755.0 4,200
2020/08/20 752.0 757.0 749.0 756.0 2,900
2020/08/19 745.0 754.0 745.0 751.0 7,900
2020/08/18 740.0 747.0 732.0 741.0 9,200
2020/08/17 752.0 752.0 735.0 743.0 3,800
2020/08/14 747.0 757.0 741.0 745.0 11,900
2020/08/13 740.0 750.0 739.0 744.0 13,300