KabuInsight

エンシュウ

6218
スタンダード/機械/ENSHU Limited
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
2026-03-13560.0566.0560.0565.0-5.0-0.88%2,700
2026-03-12576.0576.0570.0570.0-13.0-2.23%2,200
2026-03-11578.0585.0578.0583.0+11.0+1.92%4,800
2026-03-10557.0574.0557.0572.0+18.0+3.25%4,500
2026-03-09565.0573.0542.0554.0-31.0-5.30%18,800
2026-03-06584.0585.0576.0585.0+2.0+0.34%5,600
2026-03-05592.0594.0581.0583.0+11.0+1.92%19,800
2026-03-04578.0578.0559.0572.0-9.0-1.55%23,900
2026-03-03586.0586.0578.0581.0+3.0+0.52%3,700
2026-03-02581.0582.0562.0578.0-6.0-1.03%10,800
2026-02-27583.0585.0575.0584.0+4.0+0.69%7,000
2026-02-26587.0587.0580.0580.0+1.0+0.17%1,500
2026-02-25567.0589.0567.0579.0+10.0+1.76%5,400
2026-02-24571.0571.0556.0569.0-5.0-0.87%5,600
2026-02-20576.0576.0568.0574.0-11.0-1.88%3,400
2026-02-19590.0594.0570.0585.0+5.0+0.86%14,100
2026-02-18597.0597.0576.0580.0-17.0-2.85%14,700
2026-02-17576.0599.0572.0597.0+22.0+3.83%23,800
2026-02-16574.0584.0574.0575.0+5.0+0.88%12,100
2026-02-13580.0598.0568.0570.0+21.0+3.83%41,900
2026-02-12552.0552.0541.0549.00.00.00%7,600
2026-02-10549.0549.0530.0549.0+1.0+0.18%9,900
2026-02-09547.0550.0544.0548.0+3.0+0.55%2,400
2026-02-06545.0548.0544.0545.0+1.0+0.18%4,100
2026-02-05548.0548.0541.0544.0-2.0-0.37%13,800
2026-02-04541.0548.0541.0546.00.00.00%5,400
2026-02-03544.0548.0539.0546.0+9.0+1.68%3,400
2026-02-02545.0547.0537.0537.0-5.0-0.92%2,600
2026-01-30540.0542.0539.0542.0+1.0+0.18%700
2026-01-29548.0548.0537.0541.0-6.0-1.10%2,000
2026-01-28546.0547.0537.0547.0+1.0+0.18%3,700
2026-01-27548.0548.0545.0546.0-2.0-0.36%700
2026-01-26548.0548.0545.0548.0+2.0+0.37%1,200
2026-01-23545.0548.0544.0546.0+2.0+0.37%5,000
2026-01-22536.0544.0536.0544.0+4.0+0.74%2,700
2026-01-21540.0543.0531.0540.0-6.0-1.10%2,300
2026-01-20545.0547.0545.0546.0+2.0+0.37%1,200
2026-01-19543.0547.0540.0544.0-4.0-0.73%3,300
2026-01-16546.0548.0540.0548.00.00.00%3,900
2026-01-15541.0548.0540.0548.0+8.0+1.48%1,400
2026-01-14542.0545.0537.0540.0-1.0-0.18%6,000
2026-01-13552.0552.0534.0541.0-1.0-0.18%6,400
2026-01-09533.0544.0533.0542.0+8.0+1.50%2,400
2026-01-08541.0541.0529.0534.0-11.0-2.02%6,800
2026-01-07548.0550.0545.0545.0-2.0-0.37%1,900
2026-01-06561.0561.0546.0547.0-14.0-2.50%10,600
2026-01-05548.0565.0545.0561.0+18.0+3.31%32,900
2025-12-30533.0543.0533.0543.0+12.0+2.26%12,200
2025-12-29530.0532.0528.0531.0+6.0+1.14%5,100
2025-12-26519.0531.0517.0525.0+7.0+1.35%16,200
2025-12-25519.0524.0517.0518.0+2.0+0.39%5,200
2025-12-24519.0524.0516.0516.0-3.0-0.58%4,900
2025-12-23519.0520.0519.0519.0-1.0-0.19%9,400
2025-12-22522.0526.0516.0520.0-2.0-0.38%3,800
2025-12-19521.0522.0520.0522.0+1.0+0.19%2,900
2025-12-18525.0526.0521.0521.0-8.0-1.51%1,100
2025-12-17520.0529.0520.0529.0+9.0+1.73%7,100
2025-12-16515.0523.0515.0520.0+3.0+0.58%5,100
2025-12-15522.0522.0516.0517.0-8.0-1.52%2,700
2025-12-12524.0525.0524.0525.0+2.0+0.38%1,200
2025-12-11522.0525.0519.0523.0+4.0+0.77%4,900
2025-12-10518.0522.0518.0519.0+1.0+0.19%4,400
2025-12-09520.0521.0517.0518.0-8.0-1.52%3,300
2025-12-08528.0528.0518.0526.0+3.0+0.57%5,000
2025-12-05530.0530.0517.0523.0-6.0-1.13%19,700
2025-12-04524.0529.0524.0529.0+5.0+0.95%4,600
2025-12-03525.0529.0523.0524.0-1.0-0.19%2,700
2025-12-02520.0528.0520.0525.0+5.0+0.96%8,400
2025-12-01510.0520.0509.0520.0+10.0+1.96%5,500
2025-11-28512.0516.0510.0510.0-7.0-1.35%11,900
2025-11-27518.0518.0515.0517.0-3.0-0.58%3,100
2025-11-26516.0522.0510.0520.0+5.0+0.97%8,200
2025-11-25508.0519.0508.0515.0+8.0+1.58%7,900
2025-11-21507.0512.0506.0507.0-5.0-0.98%2,100
2025-11-20512.0514.0507.0512.00.00.00%2,900
2025-11-19513.0514.0507.0512.0-6.0-1.16%9,200
2025-11-18511.0519.0511.0518.0+4.0+0.78%3,300
2025-11-17508.0514.0508.0514.0+2.0+0.39%3,500
2025-11-14507.0517.0507.0512.0-5.0-0.97%10,700
2025-11-13515.0526.0515.0517.0+4.0+0.78%7,500
2025-11-12503.0515.0503.0513.0+4.0+0.79%5,700
2025-11-11507.0509.0507.0509.0-2.0-0.39%1,300
2025-11-10514.0514.0509.0511.0-3.0-0.58%2,600
2025-11-07510.0514.0508.0514.0+6.0+1.18%3,800
2025-11-06516.0516.0506.0508.00.00.00%4,600
2025-11-05508.0511.0507.0508.0-5.0-0.97%11,900
2025-11-04521.0521.0509.0513.0-5.0-0.97%14,600
2025-10-31515.0519.0513.0518.0+8.0+1.57%5,600
2025-10-30510.0510.0505.0510.0+2.0+0.39%2,900
2025-10-29510.0510.0503.0508.0-1.0-0.20%1,600
2025-10-28507.0509.0502.0509.0-2.0-0.39%1,700
2025-10-27511.0511.0507.0511.0-1.0-0.20%1,400
2025-10-24510.0512.0504.0512.0+2.0+0.39%1,900
2025-10-23509.0510.0507.0510.0+2.0+0.39%1,900
2025-10-22502.0508.0500.0508.0+4.0+0.79%5,100
2025-10-21496.0505.0496.0504.0+2.0+0.40%6,100
2025-10-20504.0509.0502.0502.0+6.0+1.21%2,900
2025-10-17500.0500.0496.0496.0-1.0-0.20%1,300
2025-10-16500.0503.0491.0497.00.00.00%8,400
2025-10-15488.0497.0488.0497.0+8.0+1.64%1,700
2025-10-14481.0493.0480.0489.0-10.0-2.00%10,500
2025-10-10502.0503.0499.0499.0-18.0-3.48%24,100
2025-10-09530.0533.0517.0517.0-13.0-2.45%5,500
2025-10-08529.0532.0528.0530.00.00.00%5,500
2025-10-07535.0535.0528.0530.0-2.0-0.38%3,200
2025-10-06537.0537.0522.0532.0+5.0+0.95%18,500
2025-10-03517.0530.0516.0527.0+19.0+3.74%5,700
2025-10-02526.0530.0508.0508.0-15.0-2.87%9,500
2025-10-01525.0525.0520.0523.0-2.0-0.38%2,800
2025-09-30520.0531.0520.0525.0-5.0-0.94%5,300
2025-09-29520.0530.0512.0530.0+4.0+0.76%7,800
2025-09-26530.0533.0525.0526.00.00.00%4,600
2025-09-25527.0527.0513.0526.0+1.0+0.19%11,200
2025-09-24536.0540.0511.0525.0-16.0-2.96%20,500
2025-09-22571.0603.0532.0541.0-10.0-1.81%120,600
2025-09-19538.0560.0530.0551.0+23.0+4.36%41,100
2025-09-18518.0555.0512.0528.0+14.0+2.72%37,900
2025-09-17517.0520.0512.0514.0-11.0-2.10%6,300
2025-09-16482.0544.0482.0525.0+40.0+8.25%39,800
2025-09-12488.0490.0479.0485.0——8,000

直近120営業日分を表示