KabuInsight

エンカレッジ・テクノロジ

3682
スタンダード/情報･通信業/Encourage Technologies Co.,Ltd.
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
2026-03-13676.0680.0676.0677.0-5.0-0.73%2,700
2026-03-12681.0684.0673.0682.0-5.0-0.73%2,900
2026-03-11683.0687.0683.0687.0+4.0+0.59%2,700
2026-03-10681.0689.0678.0683.0+6.0+0.89%4,400
2026-03-09675.0687.0672.0677.00.00.00%15,200
2026-03-06678.0684.0676.0677.0+1.0+0.15%4,000
2026-03-05679.0691.0675.0676.0-2.0-0.29%7,100
2026-03-04683.0684.0672.0678.0-8.0-1.17%11,500
2026-03-03686.0692.0685.0686.00.00.00%7,400
2026-03-02689.0693.0686.0686.0-4.0-0.58%4,700
2026-02-27690.0690.0685.0690.00.00.00%3,500
2026-02-26692.0692.0687.0690.00.00.00%2,300
2026-02-25681.0690.0681.0690.0+6.0+0.88%1,800
2026-02-24690.0695.0680.0684.0-4.0-0.58%7,300
2026-02-20689.0689.0680.0688.0+6.0+0.88%2,200
2026-02-19681.0682.0679.0682.0-6.0-0.87%1,200
2026-02-18680.0690.0680.0688.0+2.0+0.29%5,600
2026-02-17674.0686.0674.0686.0+12.0+1.78%6,600
2026-02-16689.0696.0672.0674.0-8.0-1.17%9,400
2026-02-13693.0710.0682.0682.0-20.0-2.85%15,400
2026-02-12702.0724.0689.0702.0+2.0+0.29%35,400
2026-02-10695.0705.0695.0700.0+4.0+0.57%9,600
2026-02-09698.0702.0696.0696.0+3.0+0.43%9,700
2026-02-06712.0713.0691.0693.0-17.0-2.39%27,000
2026-02-05698.0711.0698.0710.0+4.0+0.57%9,900
2026-02-04708.0713.0705.0706.0+1.0+0.14%8,500
2026-02-03707.0718.0689.0705.0-2.0-0.28%23,200
2026-02-02722.0723.0705.0707.0-14.0-1.94%13,300
2026-01-30719.0723.0719.0721.0-1.0-0.14%7,700
2026-01-29723.0724.0705.0722.0+1.0+0.14%13,900
2026-01-28730.0731.0708.0721.0+1.0+0.14%33,000
2026-01-27706.0720.0705.0720.0+14.0+1.98%11,100
2026-01-26698.0712.0698.0706.0-4.0-0.56%8,600
2026-01-23708.0714.0708.0710.00.00.00%13,100
2026-01-22716.0720.0710.0710.0-2.0-0.28%21,700
2026-01-21693.0715.0680.0712.0+19.0+2.74%23,600
2026-01-20687.0693.0687.0693.0+6.0+0.87%3,400
2026-01-19685.0687.0680.0687.0+1.0+0.15%4,500
2026-01-16687.0688.0681.0686.0-1.0-0.15%4,800
2026-01-15680.0687.0674.0687.0+5.0+0.73%12,500
2026-01-14701.0703.0677.0682.0-20.0-2.85%29,300
2026-01-13705.0705.0702.0702.0-3.0-0.43%5,500
2026-01-09707.0712.0703.0705.0-1.0-0.14%4,400
2026-01-08706.0717.0706.0706.0-4.0-0.56%9,700
2026-01-07711.0716.0707.0710.0-1.0-0.14%11,700
2026-01-06710.0717.0703.0711.0+7.0+0.99%17,800
2026-01-05685.0716.0682.0704.0+26.0+3.83%26,300
2025-12-30687.0687.0678.0678.0-9.0-1.31%6,300
2025-12-29690.0699.0684.0687.0-3.0-0.43%15,500
2025-12-26681.0692.0681.0690.0+1.0+0.15%14,900
2025-12-25683.0695.0678.0689.0+7.0+1.03%11,800
2025-12-24676.0682.0676.0682.0+12.0+1.79%12,500
2025-12-23663.0675.0658.0670.0+15.0+2.29%24,000
2025-12-22657.0657.0647.0655.0-1.0-0.15%25,900
2025-12-19646.0657.0646.0656.0+10.0+1.55%5,500
2025-12-18643.0650.0643.0646.0-3.0-0.46%3,400
2025-12-17649.0653.0648.0649.0-4.0-0.61%4,100
2025-12-16655.0655.0653.0653.00.00.00%1,800
2025-12-15655.0655.0647.0653.00.00.00%2,900
2025-12-12655.0657.0653.0653.0-2.0-0.31%2,500
2025-12-11658.0660.0643.0655.0-6.0-0.91%6,300
2025-12-10661.0661.0653.0661.0+3.0+0.46%6,700
2025-12-09652.0660.0652.0658.0+3.0+0.46%4,900
2025-12-08649.0655.0649.0655.0+2.0+0.31%3,600
2025-12-05647.0653.0642.0653.0+9.0+1.40%5,500
2025-12-04647.0650.0644.0644.0-3.0-0.46%2,200
2025-12-03644.0647.0643.0647.0+4.0+0.62%2,700
2025-12-02645.0650.0642.0643.0-1.0-0.16%4,100
2025-12-01645.0645.0640.0644.00.00.00%3,300
2025-11-28651.0657.0642.0644.0-4.0-0.62%11,700
2025-11-27649.0649.0643.0648.0-1.0-0.15%1,400
2025-11-26647.0650.0643.0649.0+3.0+0.46%4,100
2025-11-25632.0647.0632.0646.0+14.0+2.22%15,800
2025-11-21630.0632.0624.0632.0-3.0-0.47%4,000
2025-11-20638.0639.0634.0635.0-1.0-0.16%6,500
2025-11-19636.0637.0630.0636.00.00.00%5,900
2025-11-18638.0638.0630.0636.0-2.0-0.31%4,000
2025-11-17627.0641.0627.0638.0+12.0+1.92%18,800
2025-11-14627.0628.0622.0626.0+6.0+0.97%3,700
2025-11-13621.0628.0620.0620.0-9.0-1.43%9,500
2025-11-12634.0634.0620.0629.0+9.0+1.45%11,600
2025-11-11615.0630.0608.0620.0+11.0+1.81%17,600
2025-11-10613.0614.0609.0609.0-1.0-0.16%3,400
2025-11-07609.0612.0609.0610.0-1.0-0.16%3,100
2025-11-06612.0616.0610.0611.00.00.00%1,700
2025-11-05611.0614.0608.0611.0-1.0-0.16%4,300
2025-11-04620.0620.0611.0612.0-9.0-1.45%4,000
2025-10-31621.0621.0621.0621.0+3.0+0.49%800
2025-10-30619.0622.0618.0618.0+2.0+0.32%6,900
2025-10-29618.0618.0616.0616.0-3.0-0.48%3,400
2025-10-28622.0622.0616.0619.0-1.0-0.16%2,800
2025-10-27619.0622.0615.0620.0+4.0+0.65%11,100
2025-10-24619.0619.0612.0616.0+4.0+0.65%900
2025-10-23618.0619.0609.0612.0-4.0-0.65%8,800
2025-10-22615.0616.0612.0616.0+5.0+0.82%6,600
2025-10-21612.0613.0608.0611.0+2.0+0.33%5,700
2025-10-20610.0613.0608.0609.00.00.00%4,600
2025-10-17610.0611.0607.0609.0-1.0-0.16%5,600
2025-10-16608.0611.0608.0610.0+2.0+0.33%3,300
2025-10-15603.0608.0603.0608.0+5.0+0.83%3,500
2025-10-14602.0604.0602.0603.0-3.0-0.50%2,900
2025-10-10606.0609.0605.0606.0-1.0-0.16%7,800
2025-10-09607.0609.0606.0607.00.00.00%4,800
2025-10-08607.0608.0605.0607.0+1.0+0.17%6,700
2025-10-07607.0609.0606.0606.0-2.0-0.33%13,400
2025-10-06611.0612.0608.0608.0+2.0+0.33%8,600
2025-10-03606.0608.0604.0606.00.00.00%8,700
2025-10-02606.0609.0606.0606.00.00.00%7,200
2025-10-01606.0608.0606.0606.00.00.00%3,700
2025-09-30606.0608.0606.0606.00.00.00%4,700
2025-09-29609.0609.0606.0606.0-3.0-0.49%4,700
2025-09-26607.0609.0606.0609.0+2.0+0.33%1,500
2025-09-25606.0607.0606.0607.0-2.0-0.33%2,400
2025-09-24608.0609.0606.0609.0+2.0+0.33%3,700
2025-09-22609.0609.0606.0607.0-2.0-0.33%3,400
2025-09-19608.0609.0605.0609.0+1.0+0.16%3,700
2025-09-18606.0608.0606.0608.0-1.0-0.16%9,800
2025-09-17612.0615.0608.0609.0-2.0-0.33%6,600
2025-09-16614.0614.0607.0611.0-1.0-0.16%4,300
2025-09-12612.0615.0610.0612.0——2,500

直近120営業日分を表示