4169東証G現物
業種 情報・通信業
ＥＮＥＣＨＡＮＧＥ 株価時系列データ
PTS
329.9
円
(13:31)
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 | 328 | -10 | -3.0 | 2,909,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,017 | 2,019 | 1,628 | 1,707 | -285 | -14.3 | 4,349,700 |
| 12/30 | 2,437 | 2,485 | 1,953 | 1,992 | -443 | -18.2 | 3,619,800 |
| 12/24 | 1,975 | 2,575 | 1,902 | 2,435 | +478 | +24.4 | 8,244,200 |
| 12/17 | 2,525 | 2,620 | 1,885 | 1,957 | -628 | -24.3 | 15,620,200 |
| 12/10 | 3,545 | 3,565 | 2,535 | 2,585 | -1,025 | -28.4 | 6,966,800 |
| 12/3 | 3,485 | 3,935 | 3,205 | 3,610 | -625 | -14.8 | 6,513,000 |
| 11/26 | 4,230 | 4,590 | 3,960 | 4,235 | -45 | -1.1 | 4,927,400 |
| 11/19 | 3,210 | 4,535 | 3,210 | 4,280 | +1,570 | +57.9 | 8,519,400 |
| 11/12 | 3,220 | 3,285 | 2,610 | 2,710 | -395 | -12.7 | 3,559,800 |
| 11/5 | 2,690 | 3,200 | 2,585 | 3,105 | +440 | +16.5 | 6,345,000 |
| 10/29 | 2,490 | 2,950 | 2,430 | 2,665 | +90 | +3.5 | 4,336,000 |
| 10/22 | 2,600 | 3,025 | 2,510 | 2,575 | +78 | +3.1 | 14,243,400 |
| 10/15 | 2,170 | 2,610 | 2,042 | 2,497 | +352 | +16.4 | 14,685,800 |
| 10/8 | 2,190 | 2,242 | 1,787 | 2,145 | -20 | -0.9 | 11,972,200 |
| 10/1 | 1,750 | 2,322 | 1,662 | 2,165 | +403 | +22.9 | 11,408,000 |
| 9/24 | 1,670 | 1,930 | 1,657 | 1,762 | -10 | -0.6 | 3,985,600 |
| 9/17 | 1,525 | 1,935 | 1,517 | 1,772 | +337 | +23.5 | 15,570,600 |
| 9/10 | 1,390 | 1,500 | 1,300 | 1,435 | +105 | +7.9 | 5,479,800 |
| 9/3 | 1,190 | 1,380 | 1,173 | 1,330 | +190 | +16.7 | 2,370,800 |
| 8/27 | 1,000 | 1,170 | 983 | 1,140 | +146 | +14.7 | 1,560,600 |
| 8/20 | 959 | 1,020 | 908 | 994 | +52 | +5.5 | 1,518,200 |
| 8/13 | 857 | 950 | 834 | 942 | +85 | +9.9 | 496,000 |
| 8/6 | 885 | 907 | 841 | 857 | -48 | -5.3 | 307,400 |
| 7/30 | 885 | 940 | 872 | 905 | +10 | +1.1 | 566,400 |
| 7/21 | 879 | 921 | 834 | 895 | +6 | +0.7 | 1,054,400 |
| 7/16 | 907 | 939 | 875 | 889 | -33 | -3.6 | 1,543,400 |
| 7/9 | 941 | 978 | 887 | 922 | -38 | -4.0 | 1,118,200 |
| 7/2 | 1,005 | 1,019 | 925 | 960 | -51 | -5.0 | 2,389,400 |
| 6/25 | 997 | 1,060 | 978 | 1,011 | -20 | -1.9 | 1,613,600 |
| 6/18 | 1,035 | 1,190 | 1,001 | 1,031 | -9 | -0.9 | 3,072,000 |
▶︎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
