KabuInsight

ＥＮＥＣＨＡＮＧＥ

4169
グロース/情報･通信業/ENECHANGE 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
2026-03-13249.0251.0245.0250.0-4.0-1.57%169,200
2026-03-12262.0263.0251.0254.0-8.0-3.05%118,700
2026-03-11259.0266.0258.0262.0+4.0+1.55%113,200
2026-03-10254.0261.0249.0258.0+10.0+4.03%105,500
2026-03-09247.0253.0240.0248.0-12.0-4.62%209,600
2026-03-06253.0262.0251.0260.0+6.0+2.36%169,100
2026-03-05239.0255.0239.0254.0+22.0+9.48%275,400
2026-03-04246.0246.0227.0232.0-18.0-7.20%776,400
2026-03-03259.0260.0250.0250.0-13.0-4.94%258,700
2026-03-02259.0263.0254.0263.0-3.0-1.13%250,000
2026-02-27260.0267.0260.0266.0+2.0+0.76%202,900
2026-02-26256.0280.0256.0264.0+6.0+2.33%430,700
2026-02-25255.0261.0253.0258.0+6.0+2.38%100,300
2026-02-24260.0260.0250.0252.0-7.0-2.70%193,200
2026-02-20268.0268.0256.0259.0-9.0-3.36%195,200
2026-02-19278.0278.0265.0268.0-5.0-1.83%139,900
2026-02-18270.0278.0267.0273.0+6.0+2.25%140,900
2026-02-17270.0274.0264.0267.0-6.0-2.20%146,100
2026-02-16255.0274.0252.0273.0+19.0+7.48%305,100
2026-02-13262.0262.0251.0254.0-11.0-4.15%376,100
2026-02-12268.0270.0261.0265.0+1.0+0.38%302,800
2026-02-10263.0282.0262.0264.0+4.0+1.54%697,100
2026-02-09294.0294.0260.0260.0-29.0-10.03%914,100
2026-02-06285.0323.0269.0289.0+4.0+1.40%1,347,500
2026-02-05284.0287.0279.0285.0+3.0+1.06%143,300
2026-02-04285.0285.0277.0282.0-5.0-1.74%125,200
2026-02-03282.0288.0279.0287.0+5.0+1.77%98,400
2026-02-02284.0289.0279.0282.0+1.0+0.36%104,400
2026-01-30278.0285.0276.0281.0+3.0+1.08%84,200
2026-01-29281.0281.0276.0278.0-3.0-1.07%80,900
2026-01-28286.0286.0280.0281.0-3.0-1.06%44,200
2026-01-27285.0285.0279.0284.00.00.00%59,800
2026-01-26298.0298.0283.0284.0-14.0-4.70%192,700
2026-01-23275.0298.0275.0298.0+24.0+8.76%297,000
2026-01-22276.0279.0274.0274.0-2.0-0.72%46,300
2026-01-21278.0280.0274.0276.0-6.0-2.13%92,800
2026-01-20287.0289.0280.0282.0-4.0-1.40%75,600
2026-01-19284.0288.0282.0286.0+1.0+0.35%83,900
2026-01-16290.0292.0282.0285.0-8.0-2.73%82,100
2026-01-15280.0293.0280.0293.0+11.0+3.90%121,900
2026-01-14286.0287.0280.0282.0-4.0-1.40%107,600
2026-01-13296.0296.0283.0286.0-7.0-2.39%120,100
2026-01-09295.0295.0287.0293.00.00.00%93,200
2026-01-08298.0299.0291.0293.0+1.0+0.34%94,600
2026-01-07296.0297.0291.0292.0-3.0-1.02%78,300
2026-01-06285.0297.0285.0295.0+11.0+3.87%166,200
2026-01-05286.0288.0281.0284.0-4.0-1.39%102,500
2025-12-30288.0290.0284.0288.0-3.0-1.03%140,800
2025-12-29283.0293.0277.0291.0+11.0+3.93%197,300
2025-12-26286.0287.0279.0280.0-5.0-1.75%225,400
2025-12-25275.0290.0275.0285.0+10.0+3.64%241,800
2025-12-24275.0279.0269.0275.00.00.00%171,800
2025-12-23258.0281.0258.0275.0+16.0+6.18%371,700
2025-12-22266.0268.0259.0259.0-6.0-2.26%99,100
2025-12-19255.0270.0254.0265.0+14.0+5.58%321,000
2025-12-18250.0253.0247.0251.0-1.0-0.40%1,973,600
2025-12-17255.0255.0248.0252.0-4.0-1.56%195,400
2025-12-16265.0268.0255.0256.0-13.0-4.83%592,500
2025-12-15261.0274.0257.0269.0+8.0+3.07%273,500
2025-12-12263.0268.0259.0261.0-4.0-1.51%930,500
2025-12-11264.0270.0261.0265.0+1.0+0.38%187,900
2025-12-10269.0270.0263.0264.0-6.0-2.22%2,047,900
2025-12-09273.0276.0268.0270.0-5.0-1.82%135,800
2025-12-08275.0279.0272.0275.0-2.0-0.72%104,700
2025-12-05271.0278.0271.0277.0+3.0+1.09%69,600
2025-12-04271.0277.0270.0274.0-1.0-0.36%567,400
2025-12-03272.0275.0270.0275.0+3.0+1.10%781,300
2025-12-02282.0283.0272.0272.0-9.0-3.20%144,800
2025-12-01300.0300.0281.0281.0-17.0-5.70%1,182,500
2025-11-28295.0305.0294.0298.0+4.0+1.36%187,000
2025-11-27283.0297.0283.0294.0+12.0+4.26%198,100
2025-11-26274.0283.0270.0282.0+10.0+3.68%127,200
2025-11-25282.0283.0271.0272.0-8.0-2.86%208,000
2025-11-21276.0280.0273.0280.00.00.00%154,200
2025-11-20286.0287.0277.0280.0-2.0-0.71%86,600
2025-11-19281.0284.0276.0282.00.00.00%82,900
2025-11-18291.0291.0281.0282.0-9.0-3.09%269,700
2025-11-17296.0297.0288.0291.0-4.0-1.36%165,600
2025-11-14298.0303.0290.0295.0-2.0-0.67%236,200
2025-11-13310.0310.0295.0297.0-10.0-3.26%345,600
2025-11-12309.0315.0307.0307.0-4.0-1.29%194,800
2025-11-11322.0327.0307.0311.0-12.0-3.72%237,700
2025-11-10328.0332.0317.0323.0+15.0+4.87%294,500
2025-11-07317.0336.0301.0308.0-8.0-2.53%566,500
2025-11-06326.0326.0313.0316.0-6.0-1.86%159,900
2025-11-05310.0323.0305.0322.0+9.0+2.88%132,900
2025-11-04325.0325.0313.0313.0-10.0-3.10%111,200
2025-10-31315.0324.0315.0323.0+10.0+3.19%116,500
2025-10-30309.0317.0309.0313.0+4.0+1.29%99,000
2025-10-29318.0318.0308.0309.0-12.0-3.74%203,500
2025-10-28330.0330.0318.0321.0-11.0-3.31%155,700
2025-10-27330.0337.0328.0332.0+5.0+1.53%139,300
2025-10-24338.0338.0326.0327.0-5.0-1.51%113,900
2025-10-23345.0345.0328.0332.0-13.0-3.77%177,800
2025-10-22330.0349.0330.0345.0+12.0+3.60%218,800
2025-10-21330.0333.0328.0333.0+5.0+1.52%125,900
2025-10-20329.0335.0326.0328.0+5.0+1.55%125,500
2025-10-17337.0337.0323.0323.0-13.0-3.87%216,800
2025-10-16342.0344.0334.0336.0-2.0-0.59%102,100
2025-10-15327.0339.0327.0338.0+13.0+4.00%104,100
2025-10-14334.0336.0322.0325.0-17.0-4.97%360,700
2025-10-10355.0355.0340.0342.0-13.0-3.66%186,600
2025-10-09349.0355.0347.0355.0+7.0+2.01%85,600
2025-10-08351.0354.0345.0348.0+5.0+1.46%110,100
2025-10-07346.0347.0336.0343.0-3.0-0.87%220,700
2025-10-06355.0355.0342.0346.0-2.0-0.57%193,200
2025-10-03342.0356.0342.0348.0+5.0+1.46%248,200
2025-10-02349.0350.0341.0343.0-4.0-1.15%144,100
2025-10-01353.0354.0345.0347.0-9.0-2.53%215,700
2025-09-30354.0359.0352.0356.0-1.0-0.28%181,000
2025-09-29354.0361.0352.0357.0+1.0+0.28%153,200
2025-09-26353.0361.0352.0356.0-4.0-1.11%579,000
2025-09-25359.0363.0357.0360.00.00.00%107,600
2025-09-24374.0374.0357.0360.0-12.0-3.23%292,400
2025-09-22370.0379.0368.0372.0+2.0+0.54%230,700
2025-09-19371.0372.0362.0370.0+5.0+1.37%229,300
2025-09-18367.0376.0362.0365.0-2.0-0.54%243,100
2025-09-17374.0374.0364.0367.0-5.0-1.34%162,500
2025-09-16369.0375.0363.0372.0+1.0+0.27%271,900
2025-09-12389.0389.0362.0371.0——573,100

直近120営業日分を表示