KabuInsight

大丸エナウィン

9818
スタンダード/卸売業/DAIMARU ENAWIN 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
2026-03-131,832.01,860.01,832.01,860.0+28.0+1.53%1,400
2026-03-121,832.01,832.01,832.01,832.0+7.0+0.38%200
2026-03-111,825.01,825.01,825.01,825.00.00.00%100
2026-03-101,821.01,825.01,821.01,825.0+22.0+1.22%600
2026-03-091,827.01,827.01,803.01,803.0-24.0-1.31%300
2026-03-061,826.01,827.01,826.01,827.0+1.0+0.05%200
2026-03-051,826.01,826.01,826.01,826.0+4.0+0.22%100
2026-03-041,822.01,822.01,822.01,822.0+1.0+0.05%100
2026-03-031,854.01,854.01,821.01,821.0-53.0-2.83%500
2026-03-021,863.01,876.01,849.01,874.0+9.0+0.48%1,000
2026-02-271,903.01,904.01,848.01,865.0-38.0-2.00%7,100
2026-02-261,830.01,924.01,830.01,903.0+83.0+4.56%6,500
2026-02-251,810.01,820.01,810.01,820.0+15.0+0.83%700
2026-02-241,793.01,805.01,793.01,805.0+30.0+1.69%200
2026-02-201,775.01,775.01,775.01,775.0-3.0-0.17%100
2026-02-191,802.01,802.01,778.01,778.0-24.0-1.33%2,200
2026-02-181,802.01,802.01,802.01,802.00.00.00%100
2026-02-171,815.01,816.01,801.01,802.0-14.0-0.77%1,400
2026-02-161,836.01,836.01,816.01,816.0-20.0-1.09%300
2026-02-131,890.01,890.01,836.01,836.0-54.0-2.86%3,100
2026-02-121,885.01,890.01,885.01,890.0+9.0+0.48%600
2026-02-101,848.01,892.01,848.01,881.0+34.0+1.84%1,900
2026-02-091,865.01,950.01,826.01,847.0-4.0-0.22%5,000
2026-02-061,827.01,864.01,811.01,851.0+4.0+0.22%1,000
2026-02-051,809.01,847.01,809.01,847.0+38.0+2.10%900
2026-02-041,840.01,840.01,808.01,809.0-49.0-2.64%1,800
2026-02-031,812.01,898.01,810.01,858.0+46.0+2.54%1,900
2026-02-021,913.01,913.01,810.01,812.0-102.0-5.33%4,400
2026-01-301,937.01,976.01,914.01,914.0-63.0-3.19%2,900
2026-01-291,950.02,000.01,950.01,977.0-23.0-1.15%1,200
2026-01-282,098.02,113.02,000.02,000.0-87.0-4.17%7,300
2026-01-272,104.02,111.02,061.02,087.0+33.0+1.61%1,800
2026-01-262,199.02,199.02,034.02,054.0-96.0-4.47%6,300
2026-01-232,350.02,350.02,106.02,150.0-250.0-10.42%15,000
2026-01-222,517.02,547.02,180.02,400.0+233.0+10.75%68,200
2026-01-211,727.02,167.01,727.02,167.0+400.0+22.64%70,600
2026-01-201,700.01,780.01,700.01,767.0+58.0+3.39%1,900
2026-01-191,760.01,760.01,707.01,709.0+1.0+0.06%1,700
2026-01-161,640.01,708.01,640.01,708.0+32.0+1.91%1,100
2026-01-151,678.01,686.01,638.01,676.0-42.0-2.44%1,200
2026-01-141,764.01,817.01,718.01,718.0-37.0-2.11%10,200
2026-01-131,645.01,810.01,645.01,755.0+127.0+7.80%7,500
2026-01-091,702.01,702.01,573.01,628.0-77.0-4.52%8,000
2026-01-081,736.01,736.01,701.01,705.0-31.0-1.79%1,400
2026-01-071,736.01,736.01,736.01,736.00.00.00%—
2026-01-061,736.01,736.01,736.01,736.00.00.00%—
2026-01-051,764.01,766.01,686.01,736.0-19.0-1.08%5,100
2025-12-301,766.01,766.01,746.01,755.0+18.0+1.04%1,700
2025-12-291,734.01,755.01,734.01,737.0+12.0+0.70%5,700
2025-12-261,662.01,725.01,662.01,725.0+63.0+3.79%6,900
2025-12-251,628.01,666.01,600.01,662.0+34.0+2.09%3,200
2025-12-241,617.01,628.01,606.01,628.0+5.0+0.31%600
2025-12-231,639.01,639.01,607.01,623.0-3.0-0.18%1,300
2025-12-221,621.01,626.01,603.01,626.0+36.0+2.26%1,100
2025-12-191,566.01,593.01,566.01,590.0+34.0+2.19%1,200
2025-12-181,555.01,556.01,555.01,556.0+13.0+0.84%200
2025-12-171,543.01,543.01,543.01,543.00.00.00%—
2025-12-161,610.01,610.01,543.01,543.0-107.0-6.48%1,200
2025-12-151,650.01,650.01,649.01,650.00.00.00%2,500
2025-12-121,646.01,650.01,635.01,650.0+4.0+0.24%400
2025-12-111,668.01,668.01,646.01,646.0-19.0-1.14%700
2025-12-101,658.01,673.01,658.01,665.0-8.0-0.48%1,100
2025-12-091,618.01,680.01,606.01,673.0+19.0+1.15%3,900
2025-12-081,613.01,654.01,596.01,654.0+35.0+2.16%4,000
2025-12-051,558.01,640.01,557.01,619.0+61.0+3.92%3,700
2025-12-041,511.01,558.01,511.01,558.0+47.0+3.11%1,200
2025-12-031,511.01,511.01,511.01,511.00.00.00%—
2025-12-021,510.01,518.01,488.01,511.0+1.0+0.07%400
2025-12-011,510.01,533.01,509.01,510.0+1.0+0.07%1,000
2025-11-281,510.01,510.01,509.01,509.0+3.0+0.20%1,000
2025-11-271,488.01,509.01,488.01,506.0+18.0+1.21%9,800
2025-11-261,481.01,488.01,477.01,488.0+15.0+1.02%2,000
2025-11-251,468.01,473.01,468.01,473.0+7.0+0.48%500
2025-11-211,469.01,469.01,455.01,466.0+1.0+0.07%1,500
2025-11-201,455.01,469.01,439.01,465.0+18.0+1.24%3,600
2025-11-191,447.01,447.01,447.01,447.00.00.00%400
2025-11-181,469.01,469.01,447.01,447.0-3.0-0.21%700
2025-11-171,470.01,470.01,450.01,450.0-15.0-1.02%1,500
2025-11-141,493.01,493.01,465.01,465.0-30.0-2.01%2,600
2025-11-131,473.01,495.01,473.01,495.0+22.0+1.49%5,300
2025-11-121,460.01,473.01,456.01,473.0+15.0+1.03%500
2025-11-111,460.01,467.01,455.01,458.0+3.0+0.21%1,300
2025-11-101,455.01,455.01,455.01,455.0+4.0+0.28%600
2025-11-071,460.01,460.01,451.01,451.0-9.0-0.62%500
2025-11-061,490.01,491.01,460.01,460.0-27.0-1.82%1,600
2025-11-051,488.01,488.01,487.01,487.0+6.0+0.41%300
2025-11-041,481.01,482.01,481.01,481.0+1.0+0.07%400
2025-10-311,490.01,490.01,480.01,480.0-15.0-1.00%1,600
2025-10-301,490.01,495.01,490.01,495.0+2.0+0.13%300
2025-10-291,502.01,502.01,493.01,493.0-10.0-0.67%900
2025-10-281,523.01,524.01,501.01,503.0-12.0-0.79%4,700
2025-10-271,499.01,515.01,497.01,515.0+19.0+1.27%1,900
2025-10-241,521.01,522.01,495.01,496.0-25.0-1.64%4,400
2025-10-231,492.01,599.01,490.01,521.0+21.0+1.40%16,700
2025-10-221,475.01,500.01,470.01,500.0+30.0+2.04%3,600
2025-10-211,480.01,480.01,470.01,470.0-10.0-0.68%300
2025-10-201,480.01,487.01,480.01,480.00.00.00%3,200
2025-10-171,460.01,480.01,460.01,480.0+20.0+1.37%2,200
2025-10-161,490.01,490.01,460.01,460.0-41.0-2.73%600
2025-10-151,490.01,501.01,490.01,501.0-2.0-0.13%1,900
2025-10-141,503.01,503.01,503.01,503.00.00.00%3,200
2025-10-101,513.01,513.01,502.01,503.0-35.0-2.28%1,800
2025-10-091,525.01,542.01,504.01,538.0+13.0+0.85%1,800
2025-10-081,525.01,525.01,522.01,525.0-2.0-0.13%700
2025-10-071,541.01,550.01,526.01,527.0-27.0-1.74%1,200
2025-10-061,551.01,555.01,531.01,554.0+2.0+0.13%2,900
2025-10-031,570.01,572.01,512.01,552.0-28.0-1.77%2,600
2025-10-021,580.01,580.01,580.01,580.0-10.0-0.63%100
2025-10-011,590.01,590.01,590.01,590.00.00.00%100
2025-09-301,620.01,620.01,581.01,590.0-30.0-1.85%900
2025-09-291,620.01,620.01,620.01,620.00.00.00%—
2025-09-261,641.01,641.01,615.01,620.0-21.0-1.28%4,500
2025-09-251,624.01,641.01,624.01,641.0+31.0+1.93%600
2025-09-241,611.01,611.01,610.01,610.0-11.0-0.68%300
2025-09-221,626.01,626.01,611.01,621.0-12.0-0.73%800
2025-09-191,636.01,636.01,633.01,633.0-1.0-0.06%1,000
2025-09-181,631.01,634.01,631.01,634.0+10.0+0.62%200
2025-09-171,632.01,632.01,620.01,624.0-11.0-0.67%700
2025-09-161,639.01,645.01,630.01,635.0-44.0-2.62%9,800
2025-09-121,664.01,680.01,662.01,679.0——1,200

直近120営業日分を表示