KabuInsight

エノモト

6928
スタンダード/電気機器/ENOMOTO 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
2026-03-133,000.03,065.02,972.03,030.0-90.0-2.88%31,500
2026-03-123,190.03,255.03,120.03,120.0-25.0-0.79%70,500
2026-03-113,125.03,225.03,115.03,145.0+65.0+2.11%40,900
2026-03-102,970.03,115.02,967.03,080.0+210.0+7.32%49,000
2026-03-092,950.02,980.02,776.02,870.0-290.0-9.18%119,000
2026-03-063,110.03,180.03,060.03,160.0-10.0-0.32%29,700
2026-03-053,110.03,265.03,080.03,170.0+217.0+7.35%82,300
2026-03-043,090.03,150.02,905.02,953.0-262.0-8.15%115,800
2026-03-033,260.03,340.03,195.03,215.0-60.0-1.83%56,600
2026-03-023,325.03,355.03,265.03,275.0-120.0-3.53%42,500
2026-02-273,230.03,400.03,215.03,395.0+125.0+3.82%30,300
2026-02-263,400.03,400.03,255.03,270.0-100.0-2.97%52,600
2026-02-253,280.03,420.03,260.03,370.0+100.0+3.06%84,000
2026-02-243,115.03,295.03,100.03,270.0+225.0+7.39%125,500
2026-02-203,045.03,075.02,981.03,045.0-40.0-1.30%28,600
2026-02-193,130.03,130.03,030.03,085.0-10.0-0.32%36,300
2026-02-183,000.03,095.03,000.03,095.0+105.0+3.51%46,700
2026-02-172,937.02,990.02,891.02,990.0+47.0+1.60%44,100
2026-02-162,844.02,943.02,844.02,943.0+73.0+2.54%32,900
2026-02-132,933.02,933.02,825.02,870.0-72.0-2.45%44,800
2026-02-122,797.02,949.02,796.02,942.0+144.0+5.15%61,200
2026-02-102,783.02,894.02,783.02,798.0-2.0-0.07%67,700
2026-02-092,935.02,965.02,777.02,800.0-131.0-4.47%175,500
2026-02-062,599.02,970.02,480.02,931.0+336.0+12.95%333,700
2026-02-052,543.02,595.02,526.02,595.0+58.0+2.29%45,200
2026-02-042,482.02,554.02,466.02,537.0+52.0+2.09%33,600
2026-02-032,454.02,499.02,454.02,485.0+58.0+2.39%16,700
2026-02-022,428.02,514.02,403.02,427.0-4.0-0.16%50,000
2026-01-302,408.02,446.02,400.02,431.0+12.0+0.50%18,800
2026-01-292,444.02,444.02,399.02,419.0-25.0-1.02%38,900
2026-01-282,482.02,482.02,425.02,444.0-38.0-1.53%37,600
2026-01-272,466.02,524.02,425.02,482.0+30.0+1.22%50,600
2026-01-262,510.02,563.02,413.02,452.0-178.0-6.77%196,200
2026-01-232,599.02,630.02,547.02,630.0+44.0+1.70%34,800
2026-01-222,446.02,593.02,446.02,586.0+168.0+6.95%39,300
2026-01-212,430.02,467.02,418.02,418.0-60.0-2.42%18,900
2026-01-202,533.02,533.02,459.02,478.0-29.0-1.16%37,700
2026-01-192,452.02,520.02,442.02,507.0+55.0+2.24%47,100
2026-01-162,420.02,470.02,395.02,452.0+32.0+1.32%28,000
2026-01-152,403.02,428.02,384.02,420.0+11.0+0.46%18,800
2026-01-142,390.02,423.02,383.02,409.0+8.0+0.33%26,900
2026-01-132,406.02,430.02,400.02,401.0-3.0-0.12%25,000
2026-01-092,353.02,409.02,353.02,404.0+39.0+1.65%32,500
2026-01-082,373.02,397.02,348.02,365.0-8.0-0.34%21,900
2026-01-072,334.02,406.02,334.02,373.0+1.0+0.04%38,300
2026-01-062,369.02,384.02,325.02,372.0-12.0-0.50%96,800
2026-01-052,390.02,417.02,360.02,384.0-13.0-0.54%35,700
2025-12-302,435.02,435.02,386.02,397.0-38.0-1.56%32,600
2025-12-292,445.02,462.02,430.02,435.0-9.0-0.37%23,500
2025-12-262,431.02,470.02,431.02,444.0+6.0+0.25%30,700
2025-12-252,426.02,461.02,413.02,438.0+27.0+1.12%26,500
2025-12-242,433.02,466.02,401.02,411.0-23.0-0.94%33,100
2025-12-232,468.02,486.02,430.02,434.0-16.0-0.65%35,400
2025-12-222,353.02,460.02,335.02,450.0+119.0+5.11%76,900
2025-12-192,332.02,367.02,331.02,331.0+6.0+0.26%30,200
2025-12-182,364.02,364.02,314.02,325.0+11.0+0.48%31,600
2025-12-172,303.02,333.02,281.02,314.0+11.0+0.48%33,000
2025-12-162,349.02,349.02,285.02,303.0-55.0-2.33%38,900
2025-12-152,346.02,366.02,326.02,358.0-30.0-1.26%44,100
2025-12-122,357.02,388.02,326.02,388.0+55.0+2.36%36,200
2025-12-112,401.02,405.02,310.02,333.0-76.0-3.15%84,100
2025-12-102,350.02,432.02,318.02,409.0+86.0+3.70%94,600
2025-12-092,325.02,325.02,263.02,323.0+9.0+0.39%49,100
2025-12-082,228.02,325.02,222.02,314.0+136.0+6.24%85,400
2025-12-052,160.02,185.02,134.02,178.0+16.0+0.74%36,200
2025-12-042,133.02,175.02,131.02,162.0-6.0-0.28%30,000
2025-12-032,098.02,173.02,098.02,168.0+70.0+3.34%50,700
2025-12-022,092.02,109.02,038.02,098.0-5.0-0.24%64,900
2025-12-012,150.02,154.02,103.02,103.0-42.0-1.96%30,900
2025-11-282,109.02,149.02,103.02,145.0+45.0+2.14%35,100
2025-11-272,069.02,110.02,052.02,100.0+27.0+1.30%67,700
2025-11-262,054.02,089.02,035.02,073.0+21.0+1.02%27,200
2025-11-252,105.02,115.02,025.02,052.0-9.0-0.44%64,900
2025-11-212,036.02,080.02,036.02,061.0-25.0-1.20%30,200
2025-11-202,043.02,089.02,038.02,086.0+62.0+3.06%35,500
2025-11-192,020.02,049.02,001.02,024.0+4.0+0.20%38,900
2025-11-182,013.02,027.01,970.02,020.0+7.0+0.35%129,000
2025-11-172,033.02,040.01,999.02,013.0-20.0-0.98%44,700
2025-11-142,000.02,035.01,998.02,033.00.00.00%44,600
2025-11-132,042.02,045.01,998.02,033.0-5.0-0.25%53,400
2025-11-121,973.02,047.01,970.02,038.0+38.0+1.90%78,400
2025-11-112,010.02,029.01,966.02,000.0-10.0-0.50%92,600
2025-11-101,921.02,065.01,875.02,010.0+75.0+3.88%233,300
2025-11-071,892.01,935.01,886.01,935.0+14.0+0.73%46,100
2025-11-061,899.01,948.01,886.01,921.0+27.0+1.43%61,700
2025-11-051,879.01,908.01,843.01,894.0-37.0-1.92%87,700
2025-11-041,934.01,959.01,918.01,931.0-2.0-0.10%57,800
2025-10-311,917.01,935.01,872.01,933.0+37.0+1.95%64,900
2025-10-301,878.01,920.01,859.01,896.0+18.0+0.96%78,900
2025-10-291,835.01,899.01,824.01,878.0+67.0+3.70%130,900
2025-10-281,840.01,840.01,780.01,811.0-44.0-2.37%84,800
2025-10-271,700.01,872.01,696.01,855.0+174.0+10.35%309,600
2025-10-241,674.01,697.01,673.01,681.0+16.0+0.96%15,800
2025-10-231,661.01,670.01,646.01,665.0-3.0-0.18%13,900
2025-10-221,660.01,668.01,649.01,668.0+12.0+0.72%9,800
2025-10-211,670.01,670.01,647.01,656.0+2.0+0.12%11,100
2025-10-201,662.01,674.01,648.01,654.0+12.0+0.73%18,700
2025-10-171,666.01,666.01,640.01,642.0-28.0-1.68%17,100
2025-10-161,664.01,670.01,661.01,670.0+13.0+0.78%12,300
2025-10-151,643.01,662.01,640.01,657.0+14.0+0.85%17,200
2025-10-141,653.01,672.01,635.01,643.0-44.0-2.61%38,400
2025-10-101,727.01,727.01,680.01,687.0-40.0-2.32%36,300
2025-10-091,720.01,732.01,715.01,727.0+11.0+0.64%36,900
2025-10-081,698.01,725.01,698.01,716.0+17.0+1.00%34,800
2025-10-071,719.01,727.01,680.01,699.0-13.0-0.76%99,800
2025-10-061,709.01,720.01,690.01,712.0+93.0+5.74%118,800
2025-10-031,603.01,619.01,603.01,619.0+13.0+0.81%14,200
2025-10-021,614.01,632.01,603.01,606.0+6.0+0.38%14,400
2025-10-011,642.01,642.01,600.01,600.0-42.0-2.56%25,600
2025-09-301,667.01,672.01,632.01,642.0-38.0-2.26%33,600
2025-09-291,672.01,691.01,658.01,680.0-17.0-1.00%20,800
2025-09-261,693.01,705.01,692.01,697.0-6.0-0.35%15,700
2025-09-251,692.01,704.01,682.01,703.0+3.0+0.18%24,100
2025-09-241,714.01,714.01,690.01,700.0-3.0-0.18%26,300
2025-09-221,703.01,715.01,700.01,703.00.00.00%26,600
2025-09-191,735.01,735.01,688.01,703.0-32.0-1.84%36,300
2025-09-181,712.01,735.01,698.01,735.0+23.0+1.34%35,000
2025-09-171,753.01,753.01,712.01,712.0-41.0-2.34%36,800
2025-09-161,720.01,754.01,706.01,753.0+50.0+2.94%67,300
2025-09-121,718.01,723.01,696.01,703.0——44,900

直近120営業日分を表示