[6079 東証マザーズ] エナリス 日足 時系列データ

[6079 東証マザーズ] エナリス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17562.00583.00555.00577.00779200444007800
2017-11-16546.00565.00538.00564.00834700459097000
2017-11-15568.00575.00537.00549.001066600588779300
2017-11-14593.00608.00561.00567.001198300694572400
2017-11-13616.00629.00581.00590.001510200914131400
2017-11-10640.00678.00618.00620.0034802002239123800
2017-11-09580.00650.00565.00650.0068088004240215700
2017-11-08543.00550.00539.00550.00453400246795200
2017-11-07534.00543.00534.00542.00341900184008000
2017-11-06535.00535.00529.00533.00194500103472400
2017-11-02537.00537.00528.00533.0015810084144000
2017-11-01531.00534.00527.00534.0017410092372100
2017-10-31528.00530.00522.00527.0012710066858600
2017-10-30524.00534.00522.00529.00293600155410000
2017-10-27522.00528.00517.00520.00274000142701300
2017-10-26521.00531.00519.00521.00202000105749800
2017-10-25518.00525.00517.00522.00237900123998800
2017-10-24515.00518.00512.00513.008260042465000
2017-10-23513.00522.00512.00515.0018150093609300
2017-10-20513.00515.00511.00513.0012250062786300
2017-10-19513.00517.00510.00516.0012090062023800
2017-10-18515.00518.00512.00512.0011330058271200
2017-10-17521.00521.00513.00517.0012260063312200
2017-10-16520.00521.00511.00520.00280800145083700
2017-10-13520.00522.00517.00521.0016630086423100
2017-10-12526.00526.00517.00524.00217800113647500
2017-10-11528.00533.00522.00525.00247300130393900
2017-10-10527.00531.00522.00531.00226300119106800
2017-10-06531.00537.00525.00530.00206400109101800
2017-10-05539.00543.00532.00533.0017040091483600
2017-10-04546.00546.00534.00536.00234200126263300
2017-10-03548.00550.00541.00543.00191700104442100
2017-10-02555.00559.00543.00546.00255300140286800
2017-09-29548.00552.00541.00551.00339300185578100
2017-09-28559.00559.00540.00541.00474800260243100
2017-09-27536.00565.00536.00563.00553300308167300
2017-09-26535.00546.00532.00541.0018500099853800
2017-09-25536.00546.00536.00541.0016360088414700
2017-09-22541.00545.00527.00536.00288700154380600
2017-09-21530.00555.00530.00545.00741100402914600
2017-09-20527.00530.00525.00527.0014800078051000
2017-09-19525.00534.00522.00530.0018370096985600
2017-09-15511.00524.00510.00523.00223300115487100
2017-09-14522.00524.00510.00517.00261300134637800
2017-09-13529.00531.00517.00519.00214700112574800
2017-09-12517.00537.00514.00529.00539600284829600
2017-09-11515.00522.00509.00511.0019410099803100
2017-09-08506.00514.00505.00506.0016400083169300
2017-09-07513.00516.00506.00509.0017130087664000
2017-09-06498.00513.00492.00513.00296200149279400
2017-09-05519.00522.00497.00506.00539600273543400
2017-09-04535.00535.00517.00519.00445000233686500
2017-09-01550.00558.00543.00543.00268400147170000
2017-08-31555.00558.00545.00550.0015050083065200
2017-08-30558.00560.00545.00556.00275300152150600
2017-08-29553.00559.00545.00551.00374100206514200
2017-08-28535.00567.00533.00563.00966600535775000
2017-08-25542.00547.00535.00535.00206200111534500
2017-08-24531.00543.00528.00543.00238500128296500
2017-08-23540.00541.00531.00535.0017080091603200
2017-08-22524.00540.00524.00533.00222300118275000
2017-08-21533.00543.00521.00526.00380600202726300
2017-08-18520.00526.00518.00520.00237900124051500
2017-08-17544.00545.00532.00533.00208900112373300
2017-08-16530.00542.00529.00541.00267400143667100
2017-08-15535.00539.00525.00530.0017540093173300
2017-08-14514.00540.00514.00533.00513400271064700
2017-08-10533.00559.00515.00522.001746200932338600
2017-08-09500.00502.00488.00491.0019430095743300
2017-08-08487.00503.00481.00498.00205000100764200
2017-08-07490.00491.00485.00490.0016050078388900
2017-08-04489.00493.00486.00489.0010860053099600
2017-08-03495.00497.00489.00490.0018900092838600
2017-08-02492.00504.00492.00497.0017570087191200
2017-08-01504.00506.00493.00496.00300800149666800
2017-07-31508.00509.00501.00505.0016060080873200
2017-07-28509.00511.00505.00509.00201200102120700
2017-07-27512.00514.00509.00509.0014470073902400
2017-07-26513.00515.00508.00512.0011910060852600
2017-07-25513.00513.00508.00510.0010750054845800
2017-07-24508.00512.00506.00511.0010940055686900
2017-07-21515.00517.00505.00507.00313500159748000
2017-07-20517.00518.00511.00515.0017480089765300
2017-07-19517.00519.00512.00517.0012950066667000
2017-07-18525.00529.00515.00516.00221500115272300
2017-07-14521.00546.00516.00522.00924200489623000
2017-07-13537.00538.00520.00524.00387300203423400
2017-07-12527.00542.00524.00539.00452000241667200
2017-07-11521.00526.00519.00524.0010790056354200
2017-07-10521.00527.00519.00519.0015410080567200
2017-07-07513.00529.00513.00518.0018850098368100
2017-07-06522.00522.00513.00513.0015720081103000
2017-07-05515.00526.00513.00521.00208800108141900
2017-07-04523.00527.00512.00516.00240500124543700
2017-07-03525.00529.00516.00523.00214500111672100
2017-06-30525.00527.00516.00525.00217100113184700
2017-06-29527.00538.00524.00534.00214300114116700
2017-06-28543.00544.00519.00521.00472100249260700
2017-06-27523.00548.00523.00548.00467400250923300
2017-06-26531.00532.00519.00525.00250400131814100
2017-06-23512.00535.00509.00525.00561200292997700
2017-06-22508.00520.00506.00511.0016690085699300
2017-06-21512.00513.00506.00506.0012740064882100
2017-06-20525.00525.00506.00507.00322000164827700
2017-06-19509.00526.00508.00522.00385900200532900
2017-06-16500.00522.00496.00503.00367200185807200
2017-06-15503.00505.00498.00499.0015180075934000
2017-06-14506.00508.00501.00503.0019470097954800
2017-06-13514.00515.00502.00503.00249500126718600
2017-06-12529.00535.00508.00511.00370300191267200
2017-06-09501.00546.00491.00530.001159400603124600
2017-06-08498.00502.00493.00493.0013090065177500
2017-06-07489.00500.00486.00500.0013760068013600
2017-06-06500.00503.00488.00489.00344500170125100
2017-06-05500.00502.00496.00500.00202800101220400
2017-06-02511.00514.00498.00500.00337900169685300
2017-06-01501.00522.00495.00506.00839500427928700
2017-05-31495.00497.00485.00485.00282200137927600
2017-05-30496.00500.00490.00495.00243400120377800
2017-05-29498.00503.00497.00499.00202500101277800
2017-05-26505.00507.00500.00501.0019690098763200
2017-05-25507.00510.00503.00505.0013130066429300
2017-05-24513.00516.00508.00511.0014900076460200
2017-05-23509.00511.00503.00508.0013250067172600
2017-05-22500.00507.00500.00505.0012790064349300
2017-05-19501.00504.00499.00502.0011080055474500
2017-05-18496.00509.00495.00504.0017120085701900
2017-05-17502.00505.00499.00503.0011800059195100
2017-05-16510.00511.00502.00503.0012170061575100
2017-05-15501.00514.00495.00511.00200200100827000
2017-05-12519.00519.00503.00503.00264200134249700
2017-05-11510.00522.00510.00512.00707800364164600
2017-05-10556.00558.00543.00548.00311100170487400
2017-05-09547.00554.00540.00554.00237800130227000
2017-05-08538.00545.00530.00545.00195800105059200
2017-05-02524.00530.00521.00528.0010680056169600
2017-05-01517.00532.00517.00530.00213900112514300
2017-04-28525.00530.00517.00519.00211800110562300
2017-04-27531.00540.00525.00525.0012960068611300
2017-04-26517.00541.00512.00536.00337600179042100
2017-04-25505.00510.00497.00510.00209400105730000
2017-04-24518.00522.00503.00503.0016160082437400
2017-04-21513.00535.00513.00517.00233900122324800
2017-04-20511.00517.00509.00513.0012560064374000
2017-04-19503.00513.00503.00507.0015730079911500
2017-04-18519.00523.00507.00511.0016680085662700
2017-04-17496.00515.00496.00515.0017040086233200
2017-04-14508.00513.00497.00501.0018500093497000
2017-04-13492.00514.00488.00514.00456000227998800
2017-04-12525.00533.00505.00505.00488600249804600
2017-04-11542.00546.00530.00539.0012330066241400
2017-04-10550.00556.00540.00542.0013780075411900
2017-04-07535.00549.00515.00546.00363300194531000
2017-04-06540.00543.00522.00537.00257100136917800
2017-04-05536.00557.00536.00550.0016410089480800
2017-04-04558.00559.00526.00539.00390200210801900
2017-04-03569.00578.00553.00554.00292800164547300
2017-03-31562.00574.00557.00569.00344300194987300
2017-03-30575.00579.00556.00556.00540900305864000
2017-03-29536.00577.00536.00574.00585600327278800
2017-03-28544.00547.00534.00536.00291800157793400
2017-03-27550.00555.00505.00538.00752600405361300
2017-03-24588.00595.00538.00544.001228800688431800
2017-03-23623.00632.00572.00588.001637500990316400
2017-03-22661.00669.00654.00663.00188500124472100
2017-03-21649.00665.00646.00665.00159400104580900
2017-03-17663.00665.00639.00648.00277300179906400
2017-03-16639.00663.00633.00663.00297100193379800
2017-03-15648.00659.00638.00640.00321700208530600
2017-03-14657.00662.00640.00642.00510500330511900
2017-03-13679.00679.00658.00659.00256100171060400
2017-03-10682.00683.00671.00676.00217700147192100
2017-03-09687.00691.00667.00672.00391100264086800
2017-03-08701.00705.00686.00687.00245400169979300
2017-03-07705.00709.00697.00697.00265200185837100
2017-03-06702.00709.00700.00706.00296300208360400
2017-03-03697.00713.00697.00701.00216800152676500
2017-03-02713.00717.00693.00698.00445700312846400
2017-03-01701.00712.00685.00712.00378600265992800
2017-02-28709.00718.00698.00700.00427700301489200
2017-02-27730.00739.00710.00711.00431900310155600
2017-02-24753.00760.00738.00738.00270600202635700
2017-02-23728.00753.00728.00745.00415500309326900
2017-02-22727.00730.00720.00724.00194200140634500
2017-02-21727.00734.00725.00725.00183500133507000
2017-02-20739.00744.00726.00727.00295800216698000
2017-02-17759.00761.00738.00738.00441800329699200
2017-02-16767.00772.00756.00763.00336700256727400
2017-02-15805.00805.00763.00771.00695700543869900
2017-02-14790.00810.00784.00805.00779700624079000
2017-02-13775.00790.00765.00785.00593200463703200
2017-02-10770.00778.00765.00770.00464400357421800
2017-02-09790.00805.00755.00770.0017198001334419300
2017-02-08732.00775.00730.00775.00731700553902000
2017-02-07717.00740.00715.00731.00270000196793400
2017-02-06720.00729.00713.00720.00168000121235200
2017-02-03726.00733.00713.00720.00229400165763700
2017-02-02745.00745.00716.00716.00410000298078900
2017-02-01750.00766.00728.00738.00541900404706400
2017-01-31745.00756.00723.00728.00500200369130800
2017-01-30747.00765.00734.00739.00691500517818800
2017-01-27705.00744.00705.00737.00661300482622300
2017-01-26685.00730.00673.00715.001262100897243300
2017-01-25674.00680.00663.00678.00214900144430300
2017-01-24667.00683.00663.00664.00267200179584700
2017-01-23641.00668.00641.00661.00273000180239700
2017-01-20637.00647.00637.00641.0014360092171300
2017-01-19648.00657.00640.00640.00200400129478600
2017-01-18658.00661.00643.00648.00300000194953700
2017-01-17679.00679.00661.00661.00226200150717300
2017-01-16692.00696.00673.00673.00264600180412300
2017-01-13680.00707.00680.00690.00516300358323800
2017-01-12718.00721.00676.00681.00817700569189700
2017-01-11666.00710.00666.00701.001121700778606500
2017-01-10640.00683.00640.00676.00706000471464900
2017-01-06641.00660.00636.00640.00330800213756500
2017-01-05632.00649.00632.00641.00312300200052300
2017-01-04643.00657.00642.00647.00281400182866500
2016-12-30630.00661.00629.00652.00228200148005900
2016-12-29650.00657.00632.00636.00231200148076700
2016-12-28649.00669.00641.00654.00336800221008400
2016-12-27622.00657.00619.00651.00544500348648200
2016-12-26597.00626.00592.00622.00528000323000700
2016-12-22615.00618.00597.00601.00502800303110400
2016-12-21615.00633.00611.00612.00464300287885000
2016-12-20629.00629.00616.00617.00413200256053300
2016-12-19644.00644.00626.00630.00289300182912700
2016-12-16656.00664.00638.00644.00324100209666400
2016-12-15661.00679.00649.00654.00444900294337000
2016-12-14664.00676.00658.00658.00301500200280500
2016-12-13657.00692.00648.00679.00379700254549200
2016-12-12655.00665.00646.00662.00264100173562000
2016-12-09663.00676.00654.00654.00388100256645000
2016-12-08698.00712.00669.00673.00809600559039700
2016-12-07671.00696.00665.00679.00554800376636800
2016-12-06626.00702.00616.00661.001413800941528500
2016-12-05627.00648.00614.00616.00670700420330300
2016-12-02650.00651.00630.00636.00609700390554000
2016-12-01668.00670.00651.00652.00613400404414900
2016-11-30681.00684.00666.00666.00445000298835000
2016-11-29690.00700.00673.00681.00376100257781800
2016-11-28676.00703.00675.00690.00351700242631500
2016-11-25685.00688.00673.00676.00452000306535700
2016-11-24699.00699.00678.00685.00618200423444900
2016-11-22699.00709.00690.00690.00447500311686700
2016-11-21697.00711.00688.00694.00475800331270700
2016-11-18720.00722.00696.00700.00496700350654600
2016-11-17720.00739.00714.00715.00453500328805200
2016-11-16695.00757.00695.00735.00873400637703600
2016-11-15677.00712.00666.00709.001112100767985900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter