3665東証P貸借
業種 情報・通信業
エニグモ 株価時系列データ
PTS
348.2
円
(10:14)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 437 (24/03/22) | 297 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 437 (24/03/22) | 330 (24/04/26) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 343 | 348 | 333 | 348 | +2 | +0.6 | 470,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,225 | 1,243 | 1,055 | 1,078 | -170 | -13.6 | 6,759,700 |
| 21/09 | 1,456 | 1,550 | 1,195 | 1,248 | -212 | -14.5 | 8,104,600 |
| 21/08 | 1,445 | 1,499 | 1,348 | 1,460 | +32 | +2.2 | 3,592,900 |
| 21/07 | 1,414 | 1,567 | 1,345 | 1,428 | +9 | +0.6 | 5,371,500 |
| 21/06 | 1,324 | 1,442 | 1,276 | 1,419 | +95 | +7.2 | 6,802,000 |
| 21/05 | 1,263 | 1,353 | 1,191 | 1,324 | +77 | +6.2 | 3,904,500 |
| 21/04 | 1,408 | 1,455 | 1,247 | 1,247 | -135 | -9.8 | 4,729,300 |
| 21/03 | 1,171 | 1,555 | 1,104 | 1,382 | +226 | +19.6 | 12,920,800 |
| 21/02 | 1,232 | 1,351 | 1,156 | 1,156 | -69 | -5.6 | 4,829,200 |
| 21/01 | 1,238 | 1,330 | 1,186 | 1,225 | -17 | -1.4 | 8,323,600 |
| 20/12 | 1,325 | 1,458 | 1,171 | 1,242 | -83 | -6.3 | 12,482,900 |
| 20/11 | 1,410 | 1,491 | 1,175 | 1,325 | -85 | -6.0 | 7,024,200 |
| 20/10 | 1,707 | 1,711 | 1,330 | 1,410 | -260 | -15.6 | 11,632,600 |
| 20/09 | 1,553 | 1,823 | 1,478 | 1,670 | +117 | +7.5 | 16,666,300 |
| 20/08 | 1,398 | 1,682 | 1,321 | 1,553 | +188 | +13.8 | 10,310,100 |
| 20/07 | 1,299 | 1,432 | 1,205 | 1,365 | +36 | +2.7 | 11,723,500 |
| 20/06 | 1,031 | 1,344 | 961 | 1,329 | +319 | +31.6 | 14,414,600 |
| 20/05 | 930 | 1,021 | 894 | 1,010 | +75 | +8.0 | 5,187,100 |
| 20/04 | 818 | 957 | 733 | 935 | +108 | +13.1 | 7,569,200 |
| 20/03 | 731 | 849 | 522 | 827 | +82 | +11.0 | 15,478,800 |
| 20/02 | 852 | 916 | 738 | 745 | -137 | -15.5 | 5,047,600 |
| 20/01 | 880 | 958 | 849 | 882 | -8 | -0.9 | 9,539,300 |
| 19/12 | 1,062 | 1,068 | 890 | 890 | -163 | -15.5 | 6,871,900 |
| 19/11 | 961 | 1,068 | 921 | 1,053 | +96 | +10.0 | 5,808,700 |
| 19/10 | 975 | 1,041 | 941 | 957 | -15 | -1.5 | 7,292,800 |
| 19/09 | 1,176 | 1,279 | 965 | 972 | -202 | -17.2 | 8,151,100 |
| 19/08 | 1,169 | 1,240 | 1,062 | 1,174 | +2 | +0.2 | 5,246,200 |
| 19/07 | 1,231 | 1,331 | 1,129 | 1,172 | -41 | -3.4 | 10,797,900 |
| 19/06 | 1,575 | 1,605 | 1,189 | 1,213 | -379 | -23.8 | 18,897,200 |
| 19/05 | 1,483 | 1,662 | 1,457 | 1,592 | +115 | +7.8 | 9,542,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて