4169東証G現物
業種 情報・通信業
ＥＮＥＣＨＡＮＧＥ 株価時系列データ
PTS
354
円
(23:56)
株価は15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) | 175 (24/07/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,565 (24/02/14) | 175 (24/07/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 340 | 375 | 336 | 359 | +21 | +6.2 | 2,591,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 501 | 503 | 415 | 429 | -86 | -16.7 | 6,920,700 |
| 4/19 | 530 | 548 | 502 | 515 | -20 | -3.7 | 3,359,900 |
| 4/12 | 600 | 666 | 530 | 535 | -62 | -10.4 | 8,575,100 |
| 4/5 | 627 | 630 | 516 | 597 | -88 | -12.9 | 11,636,500 |
| 3/29 | 924 | 935 | 672 | 685 | -243 | -26.2 | 5,716,300 |
| 3/22 | 898 | 951 | 868 | 928 | +32 | +3.6 | 3,079,300 |
| 3/15 | 907 | 915 | 837 | 896 | -41 | -4.4 | 5,127,100 |
| 3/8 | 1,153 | 1,175 | 933 | 937 | -217 | -18.8 | 4,342,800 |
| 3/1 | 1,248 | 1,327 | 1,141 | 1,154 | -91 | -7.3 | 3,738,200 |
| 2/22 | 1,386 | 1,465 | 1,237 | 1,245 | -139 | -10.0 | 2,344,400 |
| 2/16 | 1,449 | 1,565 | 1,337 | 1,384 | +190 | +15.9 | 7,861,200 |
| 2/9 | 1,091 | 1,222 | 1,081 | 1,194 | +87 | +7.9 | 2,970,800 |
| 2/2 | 1,073 | 1,130 | 1,038 | 1,107 | +22 | +2.0 | 1,961,900 |
| 1/26 | 1,049 | 1,136 | 1,035 | 1,085 | +36 | +3.4 | 1,780,900 |
| 1/19 | 1,100 | 1,110 | 1,031 | 1,049 | -35 | -3.2 | 1,623,200 |
| 1/12 | 1,035 | 1,100 | 1,031 | 1,084 | +61 | +6.0 | 1,490,100 |
| 1/5 | 1,006 | 1,068 | 998 | 1,023 | -12 | -1.2 | 904,900 |
| 12/29 | 998 | 1,035 | 987 | 1,035 | +45 | +4.6 | 1,023,400 |
| 12/22 | 1,000 | 1,059 | 970 | 990 | -18 | -1.8 | 1,253,300 |
| 12/15 | 1,016 | 1,049 | 993 | 1,008 | -12 | -1.2 | 1,044,300 |
| 12/8 | 1,105 | 1,129 | 1,018 | 1,020 | -25 | -2.4 | 2,009,300 |
| 12/1 | 1,120 | 1,129 | 1,039 | 1,045 | -76 | -6.8 | 1,555,600 |
| 11/24 | 1,110 | 1,179 | 1,110 | 1,121 | +4 | +0.4 | 1,431,000 |
| 11/17 | 1,127 | 1,174 | 1,064 | 1,117 | +75 | +7.2 | 4,337,200 |
| 11/10 | 1,015 | 1,050 | 962 | 1,042 | +48 | +4.8 | 2,309,200 |
| 11/2 | 906 | 996 | 902 | 994 | +94 | +10.4 | 1,681,900 |
| 10/27 | 911 | 919 | 818 | 900 | -25 | -2.7 | 3,309,800 |
| 10/20 | 997 | 997 | 920 | 925 | -75 | -7.5 | 2,525,200 |
| 10/13 | 1,021 | 1,025 | 986 | 1,000 | -10 | -1.0 | 2,555,200 |
| 10/6 | 1,148 | 1,150 | 991 | 1,010 | -139 | -12.1 | 2,136,200 |
▶︎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
