日本エンタープライズ
4829スタンダード/情報･通信業/Nihon Enterprise 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 127.0 | 128.0 | 124.0 | 127.0 | -1.0 | -0.78% | 371,700 |
| 2026-03-12 | 130.0 | 130.0 | 127.0 | 128.0 | -3.0 | -2.29% | 381,100 |
| 2026-03-11 | 132.0 | 132.0 | 130.0 | 131.0 | 0.0 | 0.00% | 212,000 |
| 2026-03-10 | 128.0 | 131.0 | 126.0 | 131.0 | +5.0 | +3.97% | 496,400 |
| 2026-03-09 | 126.0 | 127.0 | 124.0 | 126.0 | -4.0 | -3.08% | 399,000 |
| 2026-03-06 | 130.0 | 132.0 | 127.0 | 130.0 | +2.0 | +1.56% | 372,300 |
| 2026-03-05 | 130.0 | 131.0 | 128.0 | 128.0 | 0.0 | 0.00% | 431,800 |
| 2026-03-04 | 127.0 | 128.0 | 122.0 | 128.0 | -2.0 | -1.54% | 582,900 |
| 2026-03-03 | 132.0 | 134.0 | 129.0 | 130.0 | -2.0 | -1.52% | 715,800 |
| 2026-03-02 | 136.0 | 136.0 | 132.0 | 132.0 | -5.0 | -3.65% | 605,300 |
| 2026-02-27 | 136.0 | 139.0 | 135.0 | 137.0 | +2.0 | +1.48% | 311,600 |
| 2026-02-26 | 135.0 | 138.0 | 133.0 | 135.0 | +1.0 | +0.75% | 304,500 |
| 2026-02-25 | 133.0 | 137.0 | 133.0 | 134.0 | +1.0 | +0.75% | 448,100 |
| 2026-02-24 | 137.0 | 138.0 | 126.0 | 133.0 | -4.0 | -2.92% | 934,400 |
| 2026-02-20 | 139.0 | 140.0 | 134.0 | 137.0 | +3.0 | +2.24% | 1,021,100 |
| 2026-02-19 | 136.0 | 138.0 | 132.0 | 134.0 | 0.0 | 0.00% | 629,500 |
| 2026-02-18 | 135.0 | 137.0 | 133.0 | 134.0 | +1.0 | +0.75% | 481,000 |
| 2026-02-17 | 131.0 | 135.0 | 130.0 | 133.0 | +3.0 | +2.31% | 607,400 |
| 2026-02-16 | 130.0 | 131.0 | 127.0 | 130.0 | +3.0 | +2.36% | 674,900 |
| 2026-02-13 | 128.0 | 143.0 | 126.0 | 127.0 | +2.0 | +1.60% | 2,200,800 |
| 2026-02-12 | 125.0 | 128.0 | 124.0 | 125.0 | +3.0 | +2.46% | 495,200 |
| 2026-02-10 | 120.0 | 124.0 | 119.0 | 122.0 | +3.0 | +2.52% | 354,900 |
| 2026-02-09 | 118.0 | 120.0 | 117.0 | 119.0 | +3.0 | +2.59% | 211,000 |
| 2026-02-06 | 118.0 | 118.0 | 114.0 | 116.0 | -2.0 | -1.69% | 255,800 |
| 2026-02-05 | 118.0 | 119.0 | 117.0 | 118.0 | 0.0 | 0.00% | 170,400 |
| 2026-02-04 | 117.0 | 118.0 | 116.0 | 118.0 | 0.0 | 0.00% | 205,700 |
| 2026-02-03 | 118.0 | 119.0 | 117.0 | 118.0 | +1.0 | +0.85% | 194,500 |
| 2026-02-02 | 117.0 | 119.0 | 116.0 | 117.0 | 0.0 | 0.00% | 217,300 |
| 2026-01-30 | 116.0 | 117.0 | 115.0 | 117.0 | +2.0 | +1.74% | 218,700 |
| 2026-01-29 | 120.0 | 120.0 | 115.0 | 115.0 | -4.0 | -3.36% | 289,400 |
| 2026-01-28 | 120.0 | 120.0 | 117.0 | 119.0 | -1.0 | -0.83% | 222,200 |
| 2026-01-27 | 121.0 | 121.0 | 119.0 | 120.0 | -1.0 | -0.83% | 172,700 |
| 2026-01-26 | 122.0 | 124.0 | 120.0 | 121.0 | -2.0 | -1.63% | 340,700 |
| 2026-01-23 | 121.0 | 127.0 | 121.0 | 123.0 | +4.0 | +3.36% | 547,400 |
| 2026-01-22 | 118.0 | 120.0 | 117.0 | 119.0 | +2.0 | +1.71% | 162,100 |
| 2026-01-21 | 117.0 | 119.0 | 116.0 | 117.0 | -2.0 | -1.68% | 173,700 |
| 2026-01-20 | 121.0 | 121.0 | 118.0 | 119.0 | -2.0 | -1.65% | 233,200 |
| 2026-01-19 | 118.0 | 121.0 | 116.0 | 121.0 | +5.0 | +4.31% | 406,500 |
| 2026-01-16 | 115.0 | 117.0 | 114.0 | 116.0 | +2.0 | +1.75% | 226,200 |
| 2026-01-15 | 113.0 | 115.0 | 113.0 | 114.0 | +1.0 | +0.88% | 230,800 |
| 2026-01-14 | 113.0 | 114.0 | 113.0 | 113.0 | 0.0 | 0.00% | 153,600 |
| 2026-01-13 | 117.0 | 117.0 | 112.0 | 113.0 | -1.0 | -0.88% | 384,700 |
| 2026-01-09 | 114.0 | 115.0 | 113.0 | 114.0 | 0.0 | 0.00% | 271,600 |
| 2026-01-08 | 114.0 | 115.0 | 113.0 | 114.0 | +2.0 | +1.79% | 432,400 |
| 2026-01-07 | 111.0 | 113.0 | 110.0 | 112.0 | +3.0 | +2.75% | 271,600 |
| 2026-01-06 | 110.0 | 111.0 | 109.0 | 109.0 | -1.0 | -0.91% | 196,400 |
| 2026-01-05 | 109.0 | 110.0 | 108.0 | 110.0 | +2.0 | +1.85% | 204,400 |
| 2025-12-30 | 108.0 | 109.0 | 107.0 | 108.0 | 0.0 | 0.00% | 105,300 |
| 2025-12-29 | 108.0 | 108.0 | 106.0 | 108.0 | 0.0 | 0.00% | 271,200 |
| 2025-12-26 | 107.0 | 108.0 | 107.0 | 108.0 | +1.0 | +0.93% | 196,600 |
| 2025-12-25 | 107.0 | 108.0 | 106.0 | 107.0 | 0.0 | 0.00% | 345,000 |
| 2025-12-24 | 108.0 | 108.0 | 106.0 | 107.0 | -1.0 | -0.93% | 320,200 |
| 2025-12-23 | 107.0 | 109.0 | 107.0 | 108.0 | +1.0 | +0.93% | 259,400 |
| 2025-12-22 | 109.0 | 109.0 | 107.0 | 107.0 | -2.0 | -1.83% | 345,400 |
| 2025-12-19 | 108.0 | 109.0 | 107.0 | 109.0 | 0.0 | 0.00% | 256,900 |
| 2025-12-18 | 109.0 | 110.0 | 107.0 | 109.0 | +1.0 | +0.93% | 301,700 |
| 2025-12-17 | 107.0 | 109.0 | 106.0 | 108.0 | +1.0 | +0.93% | 296,100 |
| 2025-12-16 | 108.0 | 109.0 | 105.0 | 107.0 | -1.0 | -0.93% | 276,300 |
| 2025-12-15 | 105.0 | 108.0 | 105.0 | 108.0 | +3.0 | +2.86% | 270,700 |
| 2025-12-12 | 106.0 | 107.0 | 105.0 | 105.0 | -1.0 | -0.94% | 252,200 |
| 2025-12-11 | 106.0 | 107.0 | 106.0 | 106.0 | 0.0 | 0.00% | 189,600 |
| 2025-12-10 | 107.0 | 107.0 | 106.0 | 106.0 | 0.0 | 0.00% | 195,800 |
| 2025-12-09 | 107.0 | 108.0 | 106.0 | 106.0 | -1.0 | -0.93% | 168,200 |
| 2025-12-08 | 108.0 | 108.0 | 107.0 | 107.0 | -1.0 | -0.93% | 202,700 |
| 2025-12-05 | 110.0 | 110.0 | 108.0 | 108.0 | -2.0 | -1.82% | 222,300 |
| 2025-12-04 | 110.0 | 110.0 | 109.0 | 110.0 | 0.0 | 0.00% | 161,800 |
| 2025-12-03 | 109.0 | 110.0 | 108.0 | 110.0 | +2.0 | +1.85% | 241,300 |
| 2025-12-02 | 109.0 | 109.0 | 108.0 | 108.0 | 0.0 | 0.00% | 158,800 |
| 2025-12-01 | 111.0 | 111.0 | 108.0 | 108.0 | -2.0 | -1.82% | 241,500 |
| 2025-11-28 | 110.0 | 110.0 | 109.0 | 110.0 | 0.0 | 0.00% | 182,600 |
| 2025-11-27 | 110.0 | 110.0 | 108.0 | 110.0 | +1.0 | +0.92% | 177,300 |
| 2025-11-26 | 109.0 | 110.0 | 108.0 | 109.0 | 0.0 | 0.00% | 156,600 |
| 2025-11-25 | 108.0 | 110.0 | 107.0 | 109.0 | +2.0 | +1.87% | 192,300 |
| 2025-11-21 | 106.0 | 108.0 | 106.0 | 107.0 | 0.0 | 0.00% | 200,500 |
| 2025-11-20 | 107.0 | 108.0 | 106.0 | 107.0 | 0.0 | 0.00% | 210,300 |
| 2025-11-19 | 107.0 | 108.0 | 106.0 | 107.0 | 0.0 | 0.00% | 198,900 |
| 2025-11-18 | 111.0 | 111.0 | 107.0 | 107.0 | -2.0 | -1.83% | 322,100 |
| 2025-11-17 | 111.0 | 111.0 | 109.0 | 109.0 | -2.0 | -1.80% | 235,600 |
| 2025-11-14 | 112.0 | 112.0 | 111.0 | 111.0 | -1.0 | -0.89% | 160,200 |
| 2025-11-13 | 112.0 | 113.0 | 111.0 | 112.0 | -2.0 | -1.75% | 209,700 |
| 2025-11-12 | 111.0 | 114.0 | 111.0 | 114.0 | +2.0 | +1.79% | 253,700 |
| 2025-11-11 | 112.0 | 112.0 | 111.0 | 112.0 | +1.0 | +0.90% | 160,600 |
| 2025-11-10 | 111.0 | 112.0 | 110.0 | 111.0 | 0.0 | 0.00% | 143,700 |
| 2025-11-07 | 111.0 | 112.0 | 110.0 | 111.0 | 0.0 | 0.00% | 159,600 |
| 2025-11-06 | 111.0 | 112.0 | 110.0 | 111.0 | +1.0 | +0.91% | 106,200 |
| 2025-11-05 | 110.0 | 111.0 | 108.0 | 110.0 | +1.0 | +0.92% | 221,100 |
| 2025-11-04 | 108.0 | 109.0 | 108.0 | 109.0 | +1.0 | +0.93% | 160,700 |
| 2025-10-31 | 109.0 | 110.0 | 108.0 | 108.0 | 0.0 | 0.00% | 173,500 |
| 2025-10-30 | 108.0 | 109.0 | 108.0 | 108.0 | 0.0 | 0.00% | 159,000 |
| 2025-10-29 | 110.0 | 111.0 | 108.0 | 108.0 | -2.0 | -1.82% | 248,100 |
| 2025-10-28 | 111.0 | 112.0 | 110.0 | 110.0 | -1.0 | -0.90% | 143,600 |
| 2025-10-27 | 111.0 | 112.0 | 111.0 | 111.0 | 0.0 | 0.00% | 139,000 |
| 2025-10-24 | 112.0 | 113.0 | 111.0 | 111.0 | -1.0 | -0.89% | 133,100 |
| 2025-10-23 | 112.0 | 113.0 | 111.0 | 112.0 | -2.0 | -1.75% | 257,400 |
| 2025-10-22 | 111.0 | 114.0 | 111.0 | 114.0 | +3.0 | +2.70% | 190,600 |
| 2025-10-21 | 112.0 | 113.0 | 111.0 | 111.0 | 0.0 | 0.00% | 150,000 |
| 2025-10-20 | 111.0 | 112.0 | 110.0 | 111.0 | +1.0 | +0.91% | 286,900 |
| 2025-10-17 | 111.0 | 112.0 | 110.0 | 110.0 | -2.0 | -1.79% | 170,600 |
| 2025-10-16 | 113.0 | 114.0 | 111.0 | 112.0 | +1.0 | +0.90% | 227,200 |
| 2025-10-15 | 109.0 | 112.0 | 109.0 | 111.0 | +1.0 | +0.91% | 155,900 |
| 2025-10-14 | 113.0 | 114.0 | 109.0 | 110.0 | -10.0 | -8.33% | 628,800 |
| 2025-10-10 | 118.0 | 121.0 | 118.0 | 120.0 | +1.0 | +0.84% | 253,100 |
| 2025-10-09 | 118.0 | 120.0 | 118.0 | 119.0 | 0.0 | 0.00% | 168,300 |
| 2025-10-08 | 118.0 | 119.0 | 118.0 | 119.0 | +1.0 | +0.85% | 172,600 |
| 2025-10-07 | 118.0 | 119.0 | 118.0 | 118.0 | -1.0 | -0.84% | 126,900 |
| 2025-10-06 | 118.0 | 119.0 | 117.0 | 119.0 | +2.0 | +1.71% | 181,900 |
| 2025-10-03 | 117.0 | 118.0 | 116.0 | 117.0 | 0.0 | 0.00% | 146,300 |
| 2025-10-02 | 118.0 | 119.0 | 117.0 | 117.0 | -1.0 | -0.85% | 163,500 |
| 2025-10-01 | 120.0 | 120.0 | 117.0 | 118.0 | -3.0 | -2.48% | 231,700 |
| 2025-09-30 | 121.0 | 121.0 | 119.0 | 121.0 | 0.0 | 0.00% | 216,100 |
| 2025-09-29 | 121.0 | 122.0 | 120.0 | 121.0 | -1.0 | -0.82% | 169,700 |
| 2025-09-26 | 122.0 | 123.0 | 121.0 | 122.0 | 0.0 | 0.00% | 131,500 |
| 2025-09-25 | 122.0 | 122.0 | 121.0 | 122.0 | 0.0 | 0.00% | 86,200 |
| 2025-09-24 | 121.0 | 122.0 | 121.0 | 122.0 | 0.0 | 0.00% | 147,600 |
| 2025-09-22 | 121.0 | 122.0 | 121.0 | 122.0 | +2.0 | +1.67% | 139,400 |
| 2025-09-19 | 122.0 | 123.0 | 120.0 | 120.0 | -2.0 | -1.64% | 222,200 |
| 2025-09-18 | 121.0 | 122.0 | 120.0 | 122.0 | +1.0 | +0.83% | 170,000 |
| 2025-09-17 | 122.0 | 123.0 | 121.0 | 121.0 | -2.0 | -1.63% | 121,000 |
| 2025-09-16 | 122.0 | 123.0 | 120.0 | 123.0 | +1.0 | +0.82% | 212,300 |
| 2025-09-12 | 124.0 | 124.0 | 122.0 | 122.0 | — | — | 125,900 |
直近120営業日分を表示