KabuInsight

Ｅｎｊｉｎ

7370
グロース/サービス業/Enjin 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
2026-03-13795.0800.0795.0796.00.00.00%4,700
2026-03-12800.0800.0794.0796.0+6.0+0.76%3,400
2026-03-11802.0805.0790.0790.0-11.0-1.37%8,900
2026-03-10800.0809.0798.0801.0-2.0-0.25%10,700
2026-03-09795.0809.0787.0803.0-7.0-0.86%14,300
2026-03-06801.0810.0797.0810.0+9.0+1.12%4,600
2026-03-05799.0813.0799.0801.0+9.0+1.14%21,700
2026-03-04800.0800.0787.0792.0-14.0-1.74%19,200
2026-03-03809.0811.0800.0806.0-3.0-0.37%10,700
2026-03-02810.0813.0803.0809.0-1.0-0.12%16,500
2026-02-27819.0819.0804.0810.0+1.0+0.12%17,200
2026-02-26793.0813.0793.0809.0+16.0+2.02%13,100
2026-02-25808.0808.0792.0793.0-3.0-0.38%12,100
2026-02-24800.0803.0791.0796.0-4.0-0.50%21,600
2026-02-20810.0811.0796.0800.0-11.0-1.36%25,200
2026-02-19813.0820.0810.0811.0-2.0-0.25%9,800
2026-02-18818.0818.0808.0813.0-8.0-0.97%20,100
2026-02-17823.0823.0814.0821.0+1.0+0.12%6,400
2026-02-16818.0820.0810.0820.0+1.0+0.12%16,700
2026-02-13829.0829.0817.0819.0-8.0-0.97%9,500
2026-02-12829.0829.0826.0827.0+1.0+0.12%7,200
2026-02-10820.0834.0820.0826.0+6.0+0.73%7,600
2026-02-09828.0831.0820.0820.0-8.0-0.97%15,100
2026-02-06828.0834.0824.0828.0-3.0-0.36%10,200
2026-02-05826.0845.0826.0831.0-10.0-1.19%17,000
2026-02-04836.0843.0829.0841.0+7.0+0.84%13,800
2026-02-03829.0839.0824.0834.0+14.0+1.71%22,400
2026-02-02835.0835.0815.0820.0-4.0-0.49%46,200
2026-01-30830.0834.0821.0824.0+3.0+0.37%14,300
2026-01-29827.0833.0819.0821.0-4.0-0.48%10,800
2026-01-28837.0837.0824.0825.0-9.0-1.08%6,800
2026-01-27824.0839.0822.0834.0+7.0+0.85%18,900
2026-01-26828.0832.0824.0827.0-8.0-0.96%16,400
2026-01-23834.0839.0828.0835.0-1.0-0.12%19,300
2026-01-22812.0854.0811.0836.0+24.0+2.96%77,900
2026-01-21817.0822.0809.0812.0-3.0-0.37%22,300
2026-01-20820.0825.0812.0815.0-5.0-0.61%33,500
2026-01-19798.0823.0793.0820.0+30.0+3.80%61,400
2026-01-16788.0796.0788.0790.0+4.0+0.51%32,900
2026-01-15785.0791.0780.0786.0-9.0-1.13%62,700
2026-01-14831.0835.0784.0795.0-37.0-4.45%195,100
2026-01-13829.0835.0829.0832.0+5.0+0.60%22,900
2026-01-09824.0827.0822.0827.0+1.0+0.12%10,000
2026-01-08822.0829.0820.0826.0+5.0+0.61%21,900
2026-01-07817.0824.0815.0821.0+2.0+0.24%21,200
2026-01-06824.0824.0818.0819.00.00.00%13,800
2026-01-05822.0823.0817.0819.00.00.00%8,900
2025-12-30818.0822.0817.0819.0+2.0+0.24%17,300
2025-12-29818.0825.0816.0817.0-3.0-0.37%24,100
2025-12-26815.0823.0810.0820.0+7.0+0.86%38,100
2025-12-25809.0814.0808.0813.0+4.0+0.49%15,000
2025-12-24809.0812.0809.0809.0-1.0-0.12%9,800
2025-12-23808.0812.0807.0810.0+2.0+0.25%11,800
2025-12-22818.0818.0808.0808.0-10.0-1.22%9,400
2025-12-19807.0818.0807.0818.0+9.0+1.11%18,100
2025-12-18809.0812.0809.0809.0-3.0-0.37%12,700
2025-12-17814.0816.0809.0812.0+2.0+0.25%8,600
2025-12-16817.0817.0810.0810.0-5.0-0.61%15,200
2025-12-15807.0820.0807.0815.0+7.0+0.87%30,100
2025-12-12805.0810.0805.0808.00.00.00%7,500
2025-12-11807.0812.0805.0808.0-1.0-0.12%9,200
2025-12-10810.0813.0808.0809.0-1.0-0.12%12,300
2025-12-09812.0816.0810.0810.0+1.0+0.12%12,300
2025-12-08809.0813.0805.0809.0+1.0+0.12%13,800
2025-12-05802.0815.0802.0808.0+8.0+1.00%15,000
2025-12-04800.0804.0799.0800.00.00.00%16,100
2025-12-03799.0808.0798.0800.0+1.0+0.13%21,000
2025-12-02800.0800.0793.0799.0+3.0+0.38%34,200
2025-12-01811.0814.0796.0796.0-17.0-2.09%65,200
2025-11-28809.0817.0808.0813.0+4.0+0.49%31,400
2025-11-27819.0820.0808.0809.0-31.0-3.69%84,100
2025-11-26838.0841.0833.0840.0+2.0+0.24%116,100
2025-11-25842.0845.0832.0838.0+5.0+0.60%26,800
2025-11-21825.0839.0825.0833.0+4.0+0.48%24,100
2025-11-20834.0837.0828.0829.0+2.0+0.24%22,600
2025-11-19834.0836.0826.0827.0-4.0-0.48%27,800
2025-11-18844.0844.0831.0831.0-13.0-1.54%33,900
2025-11-17845.0847.0839.0844.0-1.0-0.12%22,300
2025-11-14843.0847.0835.0845.0-3.0-0.35%27,900
2025-11-13853.0853.0844.0848.0+2.0+0.24%17,000
2025-11-12853.0855.0842.0846.0-8.0-0.94%30,000
2025-11-11851.0856.0851.0854.0+4.0+0.47%17,600
2025-11-10850.0852.0844.0850.0+3.0+0.35%12,600
2025-11-07839.0847.0836.0847.0+8.0+0.95%8,000
2025-11-06839.0843.0835.0839.0+5.0+0.60%6,500
2025-11-05842.0843.0828.0834.0-9.0-1.07%39,400
2025-11-04852.0852.0840.0843.0-12.0-1.40%31,700
2025-10-31855.0861.0850.0855.0+7.0+0.83%39,300
2025-10-30858.0858.0845.0848.0-3.0-0.35%19,300
2025-10-29858.0859.0847.0851.0-4.0-0.47%42,600
2025-10-28860.0860.0854.0855.0-5.0-0.58%12,200
2025-10-27859.0864.0851.0860.0+7.0+0.82%25,800
2025-10-24853.0856.0847.0853.0+5.0+0.59%10,500
2025-10-23853.0853.0844.0848.0+2.0+0.24%12,900
2025-10-22844.0851.0844.0846.0+3.0+0.36%20,300
2025-10-21851.0858.0843.0843.0-6.0-0.71%26,600
2025-10-20852.0864.0843.0849.0+11.0+1.31%39,000
2025-10-17843.0848.0836.0838.0-4.0-0.48%22,500
2025-10-16840.0850.0838.0842.0+9.0+1.08%27,300
2025-10-15854.0862.0827.0833.0-48.0-5.45%83,400
2025-10-14904.0911.0881.0881.0-38.0-4.13%46,200
2025-10-10930.0930.0898.0919.0-11.0-1.18%42,900
2025-10-09911.0934.0904.0930.0+21.0+2.31%48,600
2025-10-08885.0912.0875.0909.0+24.0+2.71%29,600
2025-10-07889.0900.0880.0885.0-4.0-0.45%44,900
2025-10-06885.0894.0880.0889.0+10.0+1.14%40,400
2025-10-03867.0883.0867.0879.0+12.0+1.38%21,300
2025-10-02866.0880.0858.0867.0+7.0+0.81%29,000
2025-10-01879.0879.0852.0860.0-19.0-2.16%40,300
2025-09-30885.0885.0868.0879.0-3.0-0.34%41,500
2025-09-29868.0888.0868.0882.0+16.0+1.85%35,700
2025-09-26863.0866.0859.0866.0+7.0+0.81%7,000
2025-09-25876.0878.0854.0859.0-14.0-1.60%35,800
2025-09-24862.0875.0862.0873.0+11.0+1.28%17,800
2025-09-22858.0865.0857.0862.0+8.0+0.94%27,400
2025-09-19856.0859.0852.0854.0-2.0-0.23%16,700
2025-09-18857.0860.0853.0856.0-1.0-0.12%17,300
2025-09-17856.0862.0853.0857.0-2.0-0.23%12,500
2025-09-16855.0860.0846.0859.0+3.0+0.35%27,400
2025-09-12857.0859.0851.0856.0——20,300

直近120営業日分を表示