KabuInsight

ｅｎｉｓｈ

3667
スタンダード/情報･通信業/enish,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
2026-03-1357.058.056.057.00.00.00%1,073,900
2026-03-1259.059.057.057.0-1.0-1.72%408,300
2026-03-1158.059.057.058.00.00.00%772,100
2026-03-1056.058.055.058.0+2.0+3.57%555,200
2026-03-0955.057.054.056.0-2.0-3.45%865,900
2026-03-0656.059.056.058.0+1.0+1.75%1,004,200
2026-03-0556.057.055.057.0+3.0+5.56%880,500
2026-03-0454.055.053.054.0-1.0-1.82%1,311,900
2026-03-0357.058.055.055.0-3.0-5.17%1,511,900
2026-03-0258.058.056.058.0-2.0-3.33%1,169,200
2026-02-2759.060.058.060.0+2.0+3.45%849,700
2026-02-2657.058.056.058.0+1.0+1.75%581,200
2026-02-2558.059.056.057.0-2.0-3.39%1,168,100
2026-02-2461.061.059.059.00.00.00%404,800
2026-02-2060.061.059.059.00.00.00%739,000
2026-02-1959.060.059.059.0-1.0-1.67%532,300
2026-02-1860.060.058.060.0+1.0+1.69%537,300
2026-02-1759.060.058.059.00.00.00%734,500
2026-02-1661.061.059.059.0-1.0-1.67%728,100
2026-02-1366.066.059.060.0-7.0-10.45%2,166,700
2026-02-1265.068.064.067.0+4.0+6.35%3,841,500
2026-02-1062.063.060.063.0+4.0+6.78%1,289,500
2026-02-0959.059.058.059.0+1.0+1.72%471,000
2026-02-0660.060.058.058.0-2.0-3.33%701,400
2026-02-0561.062.060.060.0-1.0-1.64%579,800
2026-02-0461.062.060.061.0-1.0-1.61%617,000
2026-02-0362.062.061.062.00.00.00%384,600
2026-02-0264.064.061.062.0-1.0-1.59%662,000
2026-01-3062.063.061.063.0+1.0+1.61%844,800
2026-01-2961.064.061.062.0+1.0+1.64%798,200
2026-01-2863.063.061.061.0-3.0-4.69%874,800
2026-01-2765.065.063.064.00.00.00%567,800
2026-01-2665.065.062.064.0-1.0-1.54%948,600
2026-01-2363.065.061.065.0+3.0+4.84%1,182,400
2026-01-2264.065.062.062.0-3.0-4.62%1,445,900
2026-01-2165.066.063.065.0-2.0-2.99%1,244,100
2026-01-2066.069.066.067.0+2.0+3.08%1,527,700
2026-01-1967.067.065.065.0-2.0-2.99%736,200
2026-01-1667.067.065.067.0+2.0+3.08%902,300
2026-01-1565.066.063.065.0+1.0+1.56%1,724,500
2026-01-1463.065.062.064.0+1.0+1.59%1,231,300
2026-01-1367.067.062.063.0-4.0-5.97%1,680,400
2026-01-0965.069.061.067.0+2.0+3.08%6,561,100
2026-01-0870.070.064.065.0-6.0-8.45%4,275,100
2026-01-0765.071.062.071.0+10.0+16.39%9,104,800
2026-01-0659.066.059.061.0+2.0+3.39%6,843,800
2026-01-0560.063.057.059.0+2.0+3.51%2,289,300
2025-12-3057.058.055.057.00.00.00%978,200
2025-12-2960.060.057.057.0-5.0-8.06%1,204,200
2025-12-2661.063.059.062.0+2.0+3.33%2,635,600
2025-12-2558.060.057.060.0+2.0+3.45%976,000
2025-12-2459.062.058.058.0-2.0-3.33%1,568,900
2025-12-2354.066.054.060.0+7.0+13.21%4,503,600
2025-12-2254.054.052.053.0-1.0-1.85%916,300
2025-12-1953.055.052.054.0+2.0+3.85%871,100
2025-12-1853.055.052.052.0-2.0-3.70%1,246,300
2025-12-1757.058.052.054.0-2.0-3.57%2,053,300
2025-12-1658.058.056.056.0-1.0-1.75%1,051,500
2025-12-1557.059.057.057.00.00.00%693,000
2025-12-1258.059.057.057.0-1.0-1.72%949,000
2025-12-1158.059.056.058.00.00.00%1,015,400
2025-12-1058.059.056.058.0+1.0+1.75%1,794,400
2025-12-0960.061.057.057.0-3.0-5.00%1,001,100
2025-12-0862.062.059.060.0-2.0-3.23%701,800
2025-12-0560.063.059.062.0+3.0+5.08%1,720,700
2025-12-0464.065.058.059.0-4.0-6.35%2,401,100
2025-12-0367.068.063.063.0-4.0-5.97%1,300,300
2025-12-0270.072.066.067.0-2.0-2.90%1,510,200
2025-12-0173.073.069.069.0-5.0-6.76%1,361,000
2025-11-2876.076.073.074.0-1.0-1.33%957,900
2025-11-2775.076.074.075.00.00.00%689,000
2025-11-2678.078.074.075.0-2.0-2.60%855,900
2025-11-2580.080.076.077.0-3.0-3.75%696,100
2025-11-2180.080.077.080.0+1.0+1.27%684,400
2025-11-2082.083.078.079.0-1.0-1.25%1,025,800
2025-11-1982.083.080.080.0-1.0-1.23%432,600
2025-11-1884.084.081.081.0-1.0-1.22%535,800
2025-11-1783.084.080.082.0-3.0-3.53%828,200
2025-11-1486.086.084.085.0+1.0+1.19%743,300
2025-11-1389.089.084.084.0-5.0-5.62%921,300
2025-11-1293.093.088.089.0-1.0-1.11%870,200
2025-11-1194.094.090.090.0-2.0-2.17%463,000
2025-11-1093.094.092.092.00.00.00%242,400
2025-11-0792.093.092.092.0-2.0-2.13%173,700
2025-11-0696.096.094.094.0-2.0-2.08%244,300
2025-11-0596.097.094.096.0-2.0-2.04%356,300
2025-11-0497.099.097.098.0+1.0+1.03%341,000
2025-10-3197.098.095.097.0+1.0+1.04%435,700
2025-10-3094.097.093.096.0+1.0+1.05%434,500
2025-10-2997.098.094.095.0-2.0-2.06%633,800
2025-10-28100.0100.097.097.0-3.0-3.00%455,300
2025-10-2799.0101.097.0100.0+1.0+1.01%446,100
2025-10-24100.0101.098.099.0-2.0-1.98%547,000
2025-10-23106.0108.0100.0101.0-2.0-1.94%1,186,600
2025-10-22101.0105.0101.0103.0+3.0+3.00%678,100
2025-10-21101.0102.099.0100.0-1.0-0.99%479,600
2025-10-20100.0102.099.0101.0+1.0+1.00%382,900
2025-10-1799.0100.099.0100.0+1.0+1.01%316,300
2025-10-16100.0101.099.099.0-2.0-1.98%232,700
2025-10-1599.0101.098.0101.0+2.0+2.02%445,900
2025-10-1499.0100.097.099.0-2.0-1.98%650,400
2025-10-10100.0101.099.0101.0-2.0-1.94%472,600
2025-10-09101.0103.099.0103.0+4.0+4.04%584,300
2025-10-08101.0103.099.099.0-2.0-1.98%424,700
2025-10-07104.0104.0100.0101.0-3.0-2.88%518,800
2025-10-06104.0106.0101.0104.0+2.0+1.96%568,400
2025-10-03102.0103.098.0102.0+2.0+2.00%941,600
2025-10-0299.0101.098.0100.0+1.0+1.01%627,400
2025-10-01100.0101.098.099.0-3.0-2.94%810,700
2025-09-30102.0103.0100.0102.0+1.0+0.99%1,008,200
2025-09-29105.0105.0101.0101.0-5.0-4.72%883,800
2025-09-26107.0107.0105.0106.0-1.0-0.93%402,400
2025-09-25107.0109.0106.0107.00.00.00%351,400
2025-09-24111.0111.0106.0107.0-5.0-4.46%767,100
2025-09-22113.0114.0112.0112.0-2.0-1.75%333,400
2025-09-19112.0118.0111.0114.0+4.0+3.64%887,700
2025-09-18120.0121.0107.0110.0-10.0-8.33%1,596,900
2025-09-17120.0127.0118.0120.0+1.0+0.84%1,743,400
2025-09-16116.0122.0113.0119.0+6.0+5.31%979,500
2025-09-12116.0116.0112.0113.0——517,000

直近120営業日分を表示