エニグモ
3665プライム/情報･通信業/Enigmo Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 410.0 | 416.0 | 409.0 | 414.0 | +4.0 | +0.98% | 164,800 |
| 2026-03-12 | 417.0 | 417.0 | 410.0 | 410.0 | -9.0 | -2.15% | 158,400 |
| 2026-03-11 | 418.0 | 422.0 | 416.0 | 419.0 | +3.0 | +0.72% | 227,300 |
| 2026-03-10 | 417.0 | 419.0 | 414.0 | 416.0 | +5.0 | +1.22% | 182,300 |
| 2026-03-09 | 410.0 | 412.0 | 403.0 | 411.0 | -9.0 | -2.14% | 356,000 |
| 2026-03-06 | 414.0 | 421.0 | 413.0 | 420.0 | +2.0 | +0.48% | 271,500 |
| 2026-03-05 | 414.0 | 424.0 | 412.0 | 418.0 | +12.0 | +2.96% | 379,500 |
| 2026-03-04 | 413.0 | 415.0 | 402.0 | 406.0 | -7.0 | -1.69% | 436,000 |
| 2026-03-03 | 418.0 | 420.0 | 411.0 | 413.0 | +3.0 | +0.73% | 366,600 |
| 2026-03-02 | 425.0 | 426.0 | 407.0 | 410.0 | -21.0 | -4.87% | 662,300 |
| 2026-02-27 | 411.0 | 432.0 | 410.0 | 431.0 | +25.0 | +6.16% | 530,200 |
| 2026-02-26 | 401.0 | 409.0 | 400.0 | 406.0 | +6.0 | +1.50% | 432,900 |
| 2026-02-25 | 406.0 | 407.0 | 400.0 | 400.0 | -6.0 | -1.48% | 426,700 |
| 2026-02-24 | 406.0 | 409.0 | 402.0 | 406.0 | +2.0 | +0.50% | 432,600 |
| 2026-02-20 | 408.0 | 409.0 | 402.0 | 404.0 | -4.0 | -0.98% | 210,200 |
| 2026-02-19 | 412.0 | 413.0 | 406.0 | 408.0 | +4.0 | +0.99% | 391,200 |
| 2026-02-18 | 404.0 | 408.0 | 404.0 | 404.0 | +1.0 | +0.25% | 117,300 |
| 2026-02-17 | 405.0 | 411.0 | 403.0 | 403.0 | -1.0 | -0.25% | 239,400 |
| 2026-02-16 | 410.0 | 413.0 | 404.0 | 404.0 | -7.0 | -1.70% | 423,800 |
| 2026-02-13 | 409.0 | 411.0 | 404.0 | 411.0 | +1.0 | +0.24% | 216,300 |
| 2026-02-12 | 414.0 | 414.0 | 408.0 | 410.0 | +1.0 | +0.24% | 298,100 |
| 2026-02-10 | 407.0 | 415.0 | 404.0 | 409.0 | +6.0 | +1.49% | 296,800 |
| 2026-02-09 | 420.0 | 420.0 | 402.0 | 403.0 | -11.0 | -2.66% | 407,500 |
| 2026-02-06 | 412.0 | 418.0 | 409.0 | 414.0 | +2.0 | +0.49% | 297,900 |
| 2026-02-05 | 406.0 | 416.0 | 404.0 | 412.0 | +9.0 | +2.23% | 409,500 |
| 2026-02-04 | 401.0 | 406.0 | 399.0 | 403.0 | +3.0 | +0.75% | 401,800 |
| 2026-02-03 | 403.0 | 405.0 | 398.0 | 400.0 | +5.0 | +1.27% | 594,900 |
| 2026-02-02 | 405.0 | 411.0 | 395.0 | 395.0 | -8.0 | -1.99% | 763,500 |
| 2026-01-30 | 424.0 | 434.0 | 401.0 | 403.0 | -29.0 | -6.71% | 1,331,200 |
| 2026-01-29 | 444.0 | 478.0 | 418.0 | 432.0 | -78.0 | -15.29% | 2,220,100 |
| 2026-01-28 | 510.0 | 516.0 | 490.0 | 510.0 | -1.0 | -0.20% | 1,718,300 |
| 2026-01-27 | 513.0 | 515.0 | 509.0 | 511.0 | 0.0 | 0.00% | 535,100 |
| 2026-01-26 | 520.0 | 523.0 | 508.0 | 511.0 | -9.0 | -1.73% | 912,200 |
| 2026-01-23 | 512.0 | 522.0 | 511.0 | 520.0 | +9.0 | +1.76% | 664,900 |
| 2026-01-22 | 514.0 | 518.0 | 508.0 | 511.0 | +1.0 | +0.20% | 585,200 |
| 2026-01-21 | 513.0 | 515.0 | 510.0 | 510.0 | -3.0 | -0.58% | 436,900 |
| 2026-01-20 | 520.0 | 520.0 | 511.0 | 513.0 | +1.0 | +0.20% | 367,200 |
| 2026-01-19 | 520.0 | 525.0 | 510.0 | 512.0 | -2.0 | -0.39% | 1,023,300 |
| 2026-01-16 | 506.0 | 520.0 | 501.0 | 514.0 | +12.0 | +2.39% | 1,187,700 |
| 2026-01-15 | 484.0 | 507.0 | 484.0 | 502.0 | +20.0 | +4.15% | 1,372,500 |
| 2026-01-14 | 484.0 | 486.0 | 479.0 | 482.0 | +4.0 | +0.84% | 630,100 |
| 2026-01-13 | 493.0 | 496.0 | 475.0 | 478.0 | -10.0 | -2.05% | 1,564,600 |
| 2026-01-09 | 485.0 | 494.0 | 485.0 | 488.0 | +3.0 | +0.62% | 611,200 |
| 2026-01-08 | 500.0 | 504.0 | 482.0 | 485.0 | -12.0 | -2.41% | 1,388,900 |
| 2026-01-07 | 486.0 | 499.0 | 482.0 | 497.0 | +13.0 | +2.69% | 1,075,700 |
| 2026-01-06 | 476.0 | 490.0 | 475.0 | 484.0 | +13.0 | +2.76% | 878,200 |
| 2026-01-05 | 471.0 | 476.0 | 468.0 | 471.0 | +4.0 | +0.86% | 892,200 |
| 2025-12-30 | 471.0 | 472.0 | 465.0 | 467.0 | 0.0 | 0.00% | 588,200 |
| 2025-12-29 | 450.0 | 472.0 | 440.0 | 467.0 | +21.0 | +4.71% | 1,460,200 |
| 2025-12-26 | 435.0 | 446.0 | 434.0 | 446.0 | +14.0 | +3.24% | 532,500 |
| 2025-12-25 | 435.0 | 437.0 | 432.0 | 432.0 | 0.0 | 0.00% | 329,600 |
| 2025-12-24 | 433.0 | 436.0 | 430.0 | 432.0 | 0.0 | 0.00% | 280,000 |
| 2025-12-23 | 425.0 | 433.0 | 424.0 | 432.0 | +8.0 | +1.89% | 267,700 |
| 2025-12-22 | 431.0 | 434.0 | 420.0 | 424.0 | -8.0 | -1.85% | 493,900 |
| 2025-12-19 | 426.0 | 433.0 | 425.0 | 432.0 | +8.0 | +1.89% | 317,300 |
| 2025-12-18 | 421.0 | 425.0 | 419.0 | 424.0 | +4.0 | +0.95% | 271,900 |
| 2025-12-17 | 430.0 | 430.0 | 412.0 | 420.0 | -7.0 | -1.64% | 705,800 |
| 2025-12-16 | 418.0 | 437.0 | 416.0 | 427.0 | +17.0 | +4.15% | 1,341,200 |
| 2025-12-15 | 416.0 | 418.0 | 405.0 | 410.0 | -2.0 | -0.49% | 938,000 |
| 2025-12-12 | 410.0 | 413.0 | 406.0 | 412.0 | +2.0 | +0.49% | 488,800 |
| 2025-12-11 | 411.0 | 412.0 | 407.0 | 410.0 | 0.0 | 0.00% | 174,300 |
| 2025-12-10 | 409.0 | 411.0 | 404.0 | 410.0 | +5.0 | +1.23% | 249,900 |
| 2025-12-09 | 412.0 | 414.0 | 401.0 | 405.0 | -7.0 | -1.70% | 488,300 |
| 2025-12-08 | 410.0 | 412.0 | 407.0 | 412.0 | +9.0 | +2.23% | 276,100 |
| 2025-12-05 | 405.0 | 409.0 | 403.0 | 403.0 | -2.0 | -0.49% | 270,000 |
| 2025-12-04 | 403.0 | 405.0 | 402.0 | 405.0 | +4.0 | +1.00% | 118,900 |
| 2025-12-03 | 403.0 | 405.0 | 401.0 | 401.0 | -1.0 | -0.25% | 145,200 |
| 2025-12-02 | 408.0 | 408.0 | 400.0 | 402.0 | -4.0 | -0.99% | 297,200 |
| 2025-12-01 | 417.0 | 417.0 | 405.0 | 406.0 | -12.0 | -2.87% | 493,400 |
| 2025-11-28 | 409.0 | 418.0 | 407.0 | 418.0 | +10.0 | +2.45% | 656,300 |
| 2025-11-27 | 402.0 | 408.0 | 400.0 | 408.0 | +7.0 | +1.75% | 359,100 |
| 2025-11-26 | 399.0 | 402.0 | 398.0 | 401.0 | +4.0 | +1.01% | 183,100 |
| 2025-11-25 | 404.0 | 404.0 | 395.0 | 397.0 | -3.0 | -0.75% | 299,900 |
| 2025-11-21 | 390.0 | 400.0 | 390.0 | 400.0 | +9.0 | +2.30% | 241,700 |
| 2025-11-20 | 395.0 | 397.0 | 391.0 | 391.0 | -1.0 | -0.26% | 248,100 |
| 2025-11-19 | 395.0 | 398.0 | 391.0 | 392.0 | 0.0 | 0.00% | 282,700 |
| 2025-11-18 | 397.0 | 399.0 | 391.0 | 392.0 | -6.0 | -1.51% | 400,800 |
| 2025-11-17 | 410.0 | 411.0 | 397.0 | 398.0 | -11.0 | -2.69% | 503,700 |
| 2025-11-14 | 409.0 | 411.0 | 408.0 | 409.0 | -4.0 | -0.97% | 192,500 |
| 2025-11-13 | 414.0 | 414.0 | 409.0 | 413.0 | -2.0 | -0.48% | 143,300 |
| 2025-11-12 | 410.0 | 415.0 | 408.0 | 415.0 | +7.0 | +1.72% | 200,000 |
| 2025-11-11 | 415.0 | 416.0 | 405.0 | 408.0 | -6.0 | -1.45% | 182,800 |
| 2025-11-10 | 401.0 | 414.0 | 401.0 | 414.0 | +14.0 | +3.50% | 276,800 |
| 2025-11-07 | 400.0 | 402.0 | 395.0 | 400.0 | -1.0 | -0.25% | 379,300 |
| 2025-11-06 | 405.0 | 405.0 | 399.0 | 401.0 | 0.0 | 0.00% | 234,300 |
| 2025-11-05 | 408.0 | 408.0 | 399.0 | 401.0 | -8.0 | -1.96% | 474,600 |
| 2025-11-04 | 409.0 | 416.0 | 406.0 | 409.0 | 0.0 | 0.00% | 419,600 |
| 2025-10-31 | 414.0 | 415.0 | 408.0 | 409.0 | -4.0 | -0.97% | 307,900 |
| 2025-10-30 | 412.0 | 416.0 | 411.0 | 413.0 | +1.0 | +0.24% | 207,600 |
| 2025-10-29 | 420.0 | 420.0 | 411.0 | 412.0 | -8.0 | -1.90% | 235,800 |
| 2025-10-28 | 416.0 | 421.0 | 412.0 | 420.0 | +3.0 | +0.72% | 231,900 |
| 2025-10-27 | 423.0 | 428.0 | 412.0 | 417.0 | -5.0 | -1.18% | 481,100 |
| 2025-10-24 | 417.0 | 426.0 | 416.0 | 422.0 | +6.0 | +1.44% | 294,900 |
| 2025-10-23 | 414.0 | 419.0 | 410.0 | 416.0 | +2.0 | +0.48% | 274,200 |
| 2025-10-22 | 404.0 | 414.0 | 402.0 | 414.0 | +10.0 | +2.48% | 302,500 |
| 2025-10-21 | 404.0 | 404.0 | 398.0 | 404.0 | 0.0 | 0.00% | 236,900 |
| 2025-10-20 | 402.0 | 406.0 | 400.0 | 404.0 | +2.0 | +0.50% | 322,400 |
| 2025-10-17 | 400.0 | 402.0 | 396.0 | 402.0 | +3.0 | +0.75% | 353,600 |
| 2025-10-16 | 410.0 | 413.0 | 396.0 | 399.0 | -5.0 | -1.24% | 684,600 |
| 2025-10-15 | 399.0 | 406.0 | 394.0 | 404.0 | +11.0 | +2.80% | 335,800 |
| 2025-10-14 | 392.0 | 404.0 | 392.0 | 393.0 | -2.0 | -0.51% | 587,800 |
| 2025-10-10 | 400.0 | 400.0 | 390.0 | 395.0 | -5.0 | -1.25% | 472,900 |
| 2025-10-09 | 407.0 | 408.0 | 399.0 | 400.0 | -5.0 | -1.23% | 492,500 |
| 2025-10-08 | 406.0 | 410.0 | 402.0 | 405.0 | -3.0 | -0.74% | 287,200 |
| 2025-10-07 | 409.0 | 412.0 | 403.0 | 408.0 | 0.0 | 0.00% | 205,300 |
| 2025-10-06 | 412.0 | 414.0 | 403.0 | 408.0 | +2.0 | +0.49% | 388,200 |
| 2025-10-03 | 409.0 | 413.0 | 406.0 | 406.0 | -3.0 | -0.73% | 226,400 |
| 2025-10-02 | 414.0 | 419.0 | 407.0 | 409.0 | 0.0 | 0.00% | 239,200 |
| 2025-10-01 | 420.0 | 420.0 | 409.0 | 409.0 | -11.0 | -2.62% | 383,600 |
| 2025-09-30 | 426.0 | 431.0 | 420.0 | 420.0 | -5.0 | -1.18% | 306,400 |
| 2025-09-29 | 439.0 | 441.0 | 423.0 | 425.0 | -8.0 | -1.85% | 633,500 |
| 2025-09-26 | 445.0 | 446.0 | 428.0 | 433.0 | -13.0 | -2.91% | 810,600 |
| 2025-09-25 | 454.0 | 454.0 | 442.0 | 446.0 | -5.0 | -1.11% | 298,900 |
| 2025-09-24 | 440.0 | 455.0 | 438.0 | 451.0 | +16.0 | +3.68% | 536,400 |
| 2025-09-22 | 433.0 | 443.0 | 430.0 | 435.0 | +8.0 | +1.87% | 502,300 |
| 2025-09-19 | 435.0 | 437.0 | 421.0 | 427.0 | -2.0 | -0.47% | 544,000 |
| 2025-09-18 | 418.0 | 436.0 | 416.0 | 429.0 | +19.0 | +4.63% | 1,157,400 |
| 2025-09-17 | 409.0 | 410.0 | 401.0 | 410.0 | +4.0 | +0.99% | 766,800 |
| 2025-09-16 | 420.0 | 424.0 | 398.0 | 406.0 | +26.0 | +6.84% | 2,822,600 |
| 2025-09-12 | 298.0 | 380.0 | 293.0 | 380.0 | — | — | 438,200 |
直近120営業日分を表示