4169東証G貸借
業種 情報・通信業
ＥＮＥＣＨＡＮＧＥ 株価時系列データ
PTS
451.1
円
(18:22)
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 |
|---|---|
| 1,565 (24/02/14) | 453 (24/04/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,565 (24/02/14) | 453 (24/04/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 482 | 482 | 454 | 454 | -36 | -7.4 | 1,334,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/12 | 879 | 903 | 837 | 894 | 0 | 0.0 | 1,437,000 |
| 3/11 | 907 | 912 | 882 | 894 | -43 | -4.6 | 1,011,700 |
| 3/8 | 988 | 1,000 | 933 | 937 | -78 | -7.7 | 1,604,900 |
| 3/7 | 1,055 | 1,069 | 1,005 | 1,015 | -70 | -6.5 | 1,220,300 |
| 3/6 | 1,060 | 1,113 | 1,050 | 1,085 | +3 | +0.3 | 403,900 |
| 3/5 | 1,106 | 1,107 | 1,066 | 1,082 | -34 | -3.1 | 540,700 |
| 3/4 | 1,153 | 1,175 | 1,114 | 1,116 | -38 | -3.3 | 573,000 |
| 3/1 | 1,170 | 1,182 | 1,147 | 1,154 | -16 | -1.4 | 465,400 |
| 2/29 | 1,201 | 1,209 | 1,141 | 1,170 | -50 | -4.1 | 1,015,600 |
| 2/28 | 1,306 | 1,327 | 1,220 | 1,220 | -26 | -2.1 | 1,008,400 |
| 2/27 | 1,230 | 1,262 | 1,210 | 1,246 | -10 | -0.8 | 625,200 |
| 2/26 | 1,248 | 1,287 | 1,242 | 1,256 | +11 | +0.9 | 623,600 |
| 2/22 | 1,344 | 1,349 | 1,237 | 1,245 | -101 | -7.5 | 1,049,200 |
| 2/21 | 1,383 | 1,390 | 1,345 | 1,346 | -67 | -4.7 | 312,700 |
| 2/20 | 1,419 | 1,465 | 1,398 | 1,413 | -6 | -0.4 | 461,400 |
| 2/19 | 1,386 | 1,433 | 1,357 | 1,419 | +35 | +2.5 | 521,100 |
| 2/16 | 1,372 | 1,388 | 1,337 | 1,384 | +24 | +1.8 | 699,600 |
| 2/15 | 1,530 | 1,540 | 1,356 | 1,360 | -89 | -6.1 | 1,450,500 |
| 2/14 | 1,494 | 1,565 | 1,425 | 1,449 | -45 | -3.0 | 2,556,300 |
| 2/13 | 1,449 | 1,494 | 1,389 | 1,494 | +300 | +25.1 | 3,154,800 |
| 2/9 | 1,201 | 1,222 | 1,175 | 1,194 | +20 | +1.7 | 878,500 |
| 2/8 | 1,168 | 1,213 | 1,161 | 1,174 | +16 | +1.4 | 545,300 |
| 2/7 | 1,168 | 1,180 | 1,133 | 1,158 | -24 | -2.0 | 454,700 |
| 2/6 | 1,100 | 1,198 | 1,081 | 1,182 | +69 | +6.2 | 830,700 |
| 2/5 | 1,091 | 1,122 | 1,081 | 1,113 | +6 | +0.5 | 261,600 |
| 2/2 | 1,065 | 1,122 | 1,065 | 1,107 | +43 | +4.0 | 412,900 |
| 2/1 | 1,100 | 1,120 | 1,063 | 1,064 | -66 | -5.8 | 435,300 |
| 1/31 | 1,059 | 1,130 | 1,038 | 1,130 | +78 | +7.4 | 496,000 |
| 1/30 | 1,063 | 1,068 | 1,040 | 1,052 | -5 | -0.5 | 266,400 |
| 1/29 | 1,073 | 1,077 | 1,054 | 1,057 | -28 | -2.6 | 351,300 |
▶︎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