エン

4849

プライム/サービス業/en 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	1,167.0	1,196.0	1,165.0	1,191.0	+9.0	+0.76%	180,000
2026-03-12	1,167.0	1,187.0	1,162.0	1,182.0	-14.0	-1.17%	169,100
2026-03-11	1,188.0	1,207.0	1,186.0	1,196.0	-2.0	-0.17%	194,700
2026-03-10	1,194.0	1,214.0	1,184.0	1,198.0	+24.0	+2.04%	236,800
2026-03-09	1,162.0	1,180.0	1,156.0	1,174.0	-18.0	-1.51%	233,700
2026-03-06	1,173.0	1,196.0	1,161.0	1,192.0	+24.0	+2.05%	168,400
2026-03-05	1,162.0	1,178.0	1,147.0	1,168.0	+24.0	+2.10%	280,200
2026-03-04	1,150.0	1,155.0	1,131.0	1,144.0	0.0	0.00%	339,700
2026-03-03	1,170.0	1,171.0	1,140.0	1,144.0	-42.0	-3.54%	439,200
2026-03-02	1,220.0	1,222.0	1,181.0	1,186.0	-55.0	-4.43%	264,000
2026-02-27	1,246.0	1,253.0	1,223.0	1,241.0	+25.0	+2.06%	311,800
2026-02-26	1,185.0	1,232.0	1,182.0	1,216.0	+48.0	+4.11%	419,900
2026-02-25	1,142.0	1,185.0	1,142.0	1,168.0	+18.0	+1.57%	383,500
2026-02-24	1,188.0	1,194.0	1,144.0	1,150.0	-55.0	-4.56%	394,000
2026-02-20	1,224.0	1,247.0	1,195.0	1,205.0	-47.0	-3.75%	344,100
2026-02-19	1,240.0	1,258.0	1,233.0	1,252.0	+22.0	+1.79%	267,000
2026-02-18	1,222.0	1,230.0	1,208.0	1,230.0	+7.0	+0.57%	265,400
2026-02-17	1,240.0	1,252.0	1,205.0	1,223.0	-17.0	-1.37%	305,200
2026-02-16	1,244.0	1,253.0	1,174.0	1,240.0	+2.0	+0.16%	582,500
2026-02-13	1,364.0	1,387.0	1,229.0	1,238.0	-186.0	-13.06%	647,300
2026-02-12	1,437.0	1,446.0	1,408.0	1,424.0	-43.0	-2.93%	353,900
2026-02-10	1,457.0	1,475.0	1,457.0	1,467.0	+26.0	+1.80%	221,800
2026-02-09	1,463.0	1,481.0	1,441.0	1,441.0	+8.0	+0.56%	261,700
2026-02-06	1,441.0	1,463.0	1,424.0	1,433.0	-17.0	-1.17%	195,000
2026-02-05	1,450.0	1,466.0	1,439.0	1,450.0	+19.0	+1.33%	228,400
2026-02-04	1,450.0	1,458.0	1,420.0	1,431.0	-27.0	-1.85%	261,300
2026-02-03	1,457.0	1,464.0	1,447.0	1,458.0	+1.0	+0.07%	174,600
2026-02-02	1,458.0	1,482.0	1,453.0	1,457.0	+22.0	+1.53%	224,900
2026-01-30	1,438.0	1,442.0	1,422.0	1,435.0	+6.0	+0.42%	188,000
2026-01-29	1,428.0	1,462.0	1,400.0	1,429.0	-6.0	-0.42%	142,500
2026-01-28	1,450.0	1,453.0	1,432.0	1,435.0	-26.0	-1.78%	152,700
2026-01-27	1,477.0	1,478.0	1,448.0	1,461.0	-28.0	-1.88%	133,700
2026-01-26	1,505.0	1,509.0	1,480.0	1,489.0	-25.0	-1.65%	127,600
2026-01-23	1,510.0	1,517.0	1,503.0	1,514.0	-2.0	-0.13%	158,800
2026-01-22	1,496.0	1,529.0	1,494.0	1,516.0	+32.0	+2.16%	193,300
2026-01-21	1,525.0	1,530.0	1,474.0	1,484.0	-56.0	-3.64%	193,400
2026-01-20	1,525.0	1,545.0	1,523.0	1,540.0	+13.0	+0.85%	127,500
2026-01-19	1,523.0	1,529.0	1,507.0	1,527.0	-3.0	-0.20%	132,400
2026-01-16	1,536.0	1,545.0	1,504.0	1,530.0	-9.0	-0.58%	175,900
2026-01-15	1,520.0	1,543.0	1,520.0	1,539.0	+5.0	+0.33%	169,100
2026-01-14	1,532.0	1,540.0	1,515.0	1,534.0	+2.0	+0.13%	309,900
2026-01-13	1,553.0	1,559.0	1,523.0	1,532.0	-18.0	-1.16%	199,300
2026-01-09	1,563.0	1,575.0	1,542.0	1,550.0	-13.0	-0.83%	126,100
2026-01-08	1,548.0	1,565.0	1,545.0	1,563.0	+8.0	+0.51%	107,500
2026-01-07	1,547.0	1,566.0	1,539.0	1,555.0	+8.0	+0.52%	123,100
2026-01-06	1,542.0	1,554.0	1,542.0	1,547.0	+19.0	+1.24%	112,600
2026-01-05	1,532.0	1,543.0	1,516.0	1,528.0	-13.0	-0.84%	104,000
2025-12-30	1,559.0	1,562.0	1,538.0	1,541.0	-13.0	-0.84%	100,300
2025-12-29	1,558.0	1,561.0	1,541.0	1,554.0	+8.0	+0.52%	123,200
2025-12-26	1,550.0	1,550.0	1,534.0	1,546.0	+5.0	+0.32%	122,300
2025-12-25	1,527.0	1,545.0	1,523.0	1,541.0	+8.0	+0.52%	56,300
2025-12-24	1,550.0	1,551.0	1,532.0	1,533.0	-4.0	-0.26%	85,600
2025-12-23	1,529.0	1,546.0	1,527.0	1,537.0	+12.0	+0.79%	121,400
2025-12-22	1,550.0	1,550.0	1,512.0	1,525.0	-4.0	-0.26%	158,100
2025-12-19	1,525.0	1,539.0	1,520.0	1,529.0	-8.0	-0.52%	219,400
2025-12-18	1,485.0	1,562.0	1,478.0	1,537.0	+68.0	+4.63%	344,900
2025-12-17	1,475.0	1,475.0	1,462.0	1,469.0	+1.0	+0.07%	132,800
2025-12-16	1,467.0	1,481.0	1,462.0	1,468.0	+5.0	+0.34%	176,900
2025-12-15	1,460.0	1,478.0	1,450.0	1,463.0	+2.0	+0.14%	330,500
2025-12-12	1,466.0	1,471.0	1,456.0	1,461.0	+13.0	+0.90%	165,400
2025-12-11	1,466.0	1,479.0	1,439.0	1,448.0	+10.0	+0.70%	137,300
2025-12-10	1,428.0	1,444.0	1,428.0	1,438.0	+10.0	+0.70%	121,200
2025-12-09	1,445.0	1,454.0	1,421.0	1,428.0	-17.0	-1.18%	151,500
2025-12-08	1,441.0	1,449.0	1,435.0	1,445.0	+4.0	+0.28%	130,400
2025-12-05	1,463.0	1,474.0	1,436.0	1,441.0	-31.0	-2.11%	165,700
2025-12-04	1,446.0	1,478.0	1,445.0	1,472.0	+14.0	+0.96%	130,800
2025-12-03	1,451.0	1,468.0	1,446.0	1,458.0	+7.0	+0.48%	256,300
2025-12-02	1,487.0	1,489.0	1,444.0	1,451.0	-25.0	-1.69%	138,000
2025-12-01	1,514.0	1,525.0	1,460.0	1,476.0	-37.0	-2.45%	187,300
2025-11-28	1,480.0	1,514.0	1,479.0	1,513.0	+18.0	+1.20%	215,000
2025-11-27	1,487.0	1,504.0	1,476.0	1,495.0	+6.0	+0.40%	214,100
2025-11-26	1,462.0	1,495.0	1,460.0	1,489.0	+16.0	+1.09%	231,400
2025-11-25	1,450.0	1,489.0	1,446.0	1,473.0	+33.0	+2.29%	327,100
2025-11-21	1,419.0	1,459.0	1,414.0	1,440.0	+21.0	+1.48%	1,350,000
2025-11-20	1,399.0	1,430.0	1,397.0	1,419.0	+40.0	+2.90%	306,100
2025-11-19	1,374.0	1,395.0	1,364.0	1,379.0	+2.0	+0.15%	322,500
2025-11-18	1,368.0	1,387.0	1,362.0	1,377.0	+35.0	+2.61%	304,100
2025-11-17	1,370.0	1,374.0	1,316.0	1,342.0	-26.0	-1.90%	427,300
2025-11-14	1,451.0	1,480.0	1,359.0	1,368.0	-164.0	-10.70%	626,400
2025-11-13	1,539.0	1,552.0	1,522.0	1,532.0	+8.0	+0.52%	283,400
2025-11-12	1,502.0	1,526.0	1,493.0	1,524.0	+23.0	+1.53%	188,700
2025-11-11	1,505.0	1,508.0	1,484.0	1,501.0	-11.0	-0.73%	155,000
2025-11-10	1,511.0	1,520.0	1,499.0	1,512.0	+3.0	+0.20%	192,700
2025-11-07	1,486.0	1,509.0	1,484.0	1,509.0	+23.0	+1.55%	168,700
2025-11-06	1,500.0	1,507.0	1,478.0	1,486.0	-19.0	-1.26%	218,000
2025-11-05	1,528.0	1,530.0	1,488.0	1,505.0	-23.0	-1.51%	156,000
2025-11-04	1,557.0	1,557.0	1,525.0	1,528.0	-29.0	-1.86%	155,700
2025-10-31	1,560.0	1,563.0	1,537.0	1,557.0	+7.0	+0.45%	176,600
2025-10-30	1,533.0	1,552.0	1,533.0	1,550.0	+17.0	+1.11%	207,200
2025-10-29	1,582.0	1,591.0	1,525.0	1,533.0	-49.0	-3.10%	211,600
2025-10-28	1,639.0	1,639.0	1,573.0	1,582.0	-57.0	-3.48%	234,200
2025-10-27	1,617.0	1,642.0	1,609.0	1,639.0	+42.0	+2.63%	126,500
2025-10-24	1,620.0	1,628.0	1,593.0	1,597.0	-23.0	-1.42%	95,200
2025-10-23	1,615.0	1,623.0	1,601.0	1,620.0	+3.0	+0.19%	95,900
2025-10-22	1,624.0	1,641.0	1,603.0	1,617.0	+12.0	+0.75%	247,500
2025-10-21	1,584.0	1,611.0	1,582.0	1,605.0	+22.0	+1.39%	119,100
2025-10-20	1,563.0	1,592.0	1,552.0	1,583.0	+47.0	+3.06%	134,500
2025-10-17	1,533.0	1,547.0	1,528.0	1,536.0	+9.0	+0.59%	153,400
2025-10-16	1,579.0	1,589.0	1,527.0	1,527.0	-52.0	-3.29%	150,000
2025-10-15	1,573.0	1,589.0	1,572.0	1,579.0	+29.0	+1.87%	140,800
2025-10-14	1,611.0	1,627.0	1,547.0	1,550.0	-84.0	-5.14%	567,100
2025-10-10	1,627.0	1,634.0	1,618.0	1,634.0	-6.0	-0.37%	133,100
2025-10-09	1,654.0	1,662.0	1,629.0	1,640.0	+4.0	+0.24%	144,600
2025-10-08	1,653.0	1,672.0	1,631.0	1,636.0	-6.0	-0.37%	191,200
2025-10-07	1,626.0	1,642.0	1,609.0	1,642.0	+14.0	+0.86%	457,500
2025-10-06	1,625.0	1,633.0	1,607.0	1,628.0	+23.0	+1.43%	394,300
2025-10-03	1,574.0	1,606.0	1,571.0	1,605.0	+31.0	+1.97%	233,200
2025-10-02	1,590.0	1,600.0	1,551.0	1,574.0	-28.0	-1.75%	172,500
2025-10-01	1,610.0	1,616.0	1,593.0	1,602.0	-29.0	-1.78%	210,100
2025-09-30	1,630.0	1,652.0	1,612.0	1,631.0	-18.0	-1.09%	332,600
2025-09-29	1,660.0	1,660.0	1,641.0	1,649.0	-8.0	-0.48%	154,000
2025-09-26	1,643.0	1,660.0	1,632.0	1,657.0	+2.0	+0.12%	186,400
2025-09-25	1,652.0	1,661.0	1,639.0	1,655.0	+1.0	+0.06%	143,800
2025-09-24	1,675.0	1,681.0	1,649.0	1,654.0	-40.0	-2.36%	159,900
2025-09-22	1,696.0	1,703.0	1,683.0	1,694.0	-4.0	-0.24%	96,900
2025-09-19	1,735.0	1,749.0	1,691.0	1,698.0	-40.0	-2.30%	154,700
2025-09-18	1,737.0	1,753.0	1,728.0	1,738.0	+10.0	+0.58%	118,000
2025-09-17	1,737.0	1,737.0	1,715.0	1,728.0	-15.0	-0.86%	71,600
2025-09-16	1,738.0	1,750.0	1,733.0	1,743.0	-4.0	-0.23%	62,600
2025-09-12	1,767.0	1,776.0	1,743.0	1,747.0	—	—	83,200

直近120営業日分を表示