4169東証G現物
業種 情報・通信業
ＥＮＥＣＨＡＮＧＥ 株価時系列データ
PTS
345
円
(09:16)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 340 | 375 | 336 | 342 | +4 | +1.2 | 2,269,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,075 | 1,170 | 1,034 | 1,162 | +91 | +8.5 | 5,279,800 |
| 2/24 | 1,110 | 1,176 | 1,040 | 1,071 | -40 | -3.6 | 4,450,600 |
| 2/17 | 1,129 | 1,293 | 1,076 | 1,111 | +86 | +8.4 | 21,435,900 |
| 2/10 | 986 | 1,111 | 941 | 1,025 | +46 | +4.7 | 3,894,600 |
| 2/3 | 1,021 | 1,038 | 955 | 979 | -14 | -1.4 | 2,101,200 |
| 1/27 | 1,050 | 1,066 | 985 | 993 | -42 | -4.1 | 2,337,900 |
| 1/20 | 1,020 | 1,053 | 996 | 1,035 | -7 | -0.7 | 1,991,000 |
| 1/13 | 1,093 | 1,139 | 1,026 | 1,042 | -25 | -2.3 | 4,947,300 |
| 1/6 | 998 | 1,120 | 956 | 1,067 | +129 | +13.8 | 7,454,900 |
| 12/30 | 925 | 997 | 913 | 938 | -5 | -0.5 | 2,071,900 |
| 12/23 | 1,077 | 1,109 | 941 | 943 | -135 | -12.5 | 3,837,100 |
| 12/16 | 1,086 | 1,153 | 1,033 | 1,078 | -8 | -0.7 | 3,562,100 |
| 12/9 | 1,035 | 1,119 | 992 | 1,086 | +51 | +4.9 | 3,144,600 |
| 12/2 | 1,092 | 1,121 | 1,020 | 1,035 | -67 | -6.1 | 4,290,400 |
| 11/25 | 1,035 | 1,168 | 1,012 | 1,102 | +39 | +3.7 | 4,185,200 |
| 11/18 | 1,005 | 1,219 | 1,003 | 1,063 | +163 | +18.1 | 12,144,600 |
| 11/11 | 834 | 923 | 821 | 900 | +65 | +7.8 | 4,394,000 |
| 11/4 | 970 | 970 | 805 | 835 | -105 | -11.2 | 3,087,300 |
| 10/28 | 987 | 1,053 | 936 | 940 | -24 | -2.5 | 5,651,800 |
| 10/21 | 809 | 1,030 | 795 | 964 | +135 | +16.3 | 8,591,500 |
| 10/14 | 800 | 956 | 787 | 829 | +23 | +2.9 | 8,570,300 |
| 10/7 | 850 | 925 | 785 | 806 | -10 | -1.2 | 5,384,400 |
| 9/30 | 915 | 930 | 806 | 816 | -113 | -12.2 | 4,925,600 |
| 9/22 | 995 | 1,016 | 887 | 929 | -87 | -8.6 | 4,441,700 |
| 9/16 | 1,144 | 1,244 | 1,016 | 1,016 | -118 | -10.4 | 9,262,100 |
| 9/9 | 1,033 | 1,194 | 1,003 | 1,134 | +101 | +9.8 | 6,651,100 |
| 9/2 | 1,107 | 1,172 | 1,003 | 1,033 | -161 | -13.5 | 4,291,400 |
| 8/26 | 1,257 | 1,289 | 1,148 | 1,194 | -93 | -7.2 | 4,905,800 |
| 8/19 | 1,300 | 1,369 | 1,165 | 1,287 | +106 | +9.0 | 9,940,900 |
| 8/12 | 1,162 | 1,235 | 1,083 | 1,181 | -41 | -3.4 | 7,480,200 |
▶︎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
