4169東証G現物
業種 情報・通信業
ＥＮＥＣＨＡＮＧＥ 株価時系列データ
PTS
327.3
円
(11:29)
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 | 325 | 327 | -11 | -3.3 | 2,667,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,515 | 1,532 | 1,210 | 1,222 | -287 | -19.0 | 7,300,600 |
| 7/29 | 1,402 | 1,650 | 1,386 | 1,509 | +78 | +5.5 | 22,878,100 |
| 7/22 | 1,347 | 1,440 | 1,267 | 1,431 | +128 | +9.8 | 5,586,700 |
| 7/15 | 1,506 | 1,540 | 1,270 | 1,303 | -125 | -8.8 | 6,404,400 |
| 7/8 | 1,275 | 1,463 | 1,185 | 1,428 | +93 | +7.0 | 14,631,700 |
| 7/1 | 1,201 | 1,600 | 1,180 | 1,335 | +201 | +17.7 | 51,198,300 |
| 6/24 | 790 | 1,330 | 768 | 1,134 | +394 | +53.2 | 105,395,600 |
| 6/17 | 751 | 837 | 647 | 740 | -55 | -6.9 | 36,665,600 |
| 6/10 | 608 | 875 | 594 | 795 | +170 | +27.2 | 21,782,600 |
| 6/3 | 567 | 652 | 558 | 625 | +70 | +12.6 | 13,152,700 |
| 5/27 | 750 | 763 | 540 | 555 | -130 | -19.0 | 31,445,900 |
| 5/20 | 625 | 685 | 549 | 685 | +160 | +30.5 | 4,613,400 |
| 5/13 | 538 | 558 | 502 | 525 | -33 | -5.9 | 2,740,700 |
| 5/6 | 600 | 607 | 554 | 558 | -46 | -7.6 | 925,700 |
| 4/28 | 586 | 633 | 581 | 604 | +1 | +0.2 | 2,295,200 |
| 4/22 | 687 | 696 | 591 | 603 | -84 | -12.2 | 3,500,500 |
| 4/15 | 715 | 754 | 670 | 687 | -42 | -5.8 | 3,740,100 |
| 4/8 | 723 | 823 | 708 | 729 | +9 | +1.3 | 4,827,600 |
| 4/1 | 883 | 886 | 703 | 720 | -208 | -22.4 | 7,673,700 |
| 3/25 | 1,038 | 1,044 | 920 | 928 | -109 | -10.5 | 3,469,500 |
| 3/18 | 950 | 1,055 | 905 | 1,037 | +76 | +7.9 | 3,475,000 |
| 3/11 | 977 | 1,062 | 945 | 961 | -84 | -8.0 | 5,184,100 |
| 3/4 | 1,062 | 1,685 | 1,014 | 1,045 | -11 | -1.0 | 13,197,500 |
| 2/25 | 1,040 | 1,068 | 961 | 1,056 | -14 | -1.3 | 2,203,100 |
| 2/18 | 1,230 | 1,241 | 1,041 | 1,070 | -250 | -18.9 | 2,618,500 |
| 2/10 | 1,380 | 1,423 | 1,226 | 1,320 | -43 | -3.2 | 2,071,400 |
| 2/4 | 1,315 | 1,499 | 1,280 | 1,363 | +103 | +8.2 | 3,388,600 |
| 1/28 | 1,456 | 1,544 | 1,215 | 1,260 | -207 | -14.1 | 3,406,100 |
| 1/21 | 1,514 | 1,604 | 1,400 | 1,467 | -77 | -5.0 | 3,291,000 |
| 1/14 | 1,667 | 1,763 | 1,500 | 1,544 | -163 | -9.6 | 2,694,200 |
▶︎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
