- 東証PRM
OTC（---）
エン(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,125（2025年1月6日）
- 年初来安値
- 1,316（2025年11月17日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/20 | 1,525 | 1,545 | 1,523 | 1,540 | 127,500 | 1,540 |
| 2026/1/19 | 1,523 | 1,529 | 1,507 | 1,527 | 132,400 | 1,527 |
| 2026/1/16 | 1,536 | 1,545 | 1,504 | 1,530 | 175,900 | 1,530 |
| 2026/1/15 | 1,520 | 1,543 | 1,520 | 1,539 | 169,100 | 1,539 |
| 2026/1/14 | 1,532 | 1,540 | 1,515 | 1,534 | 309,900 | 1,534 |
| 2026/1/13 | 1,553 | 1,559 | 1,523 | 1,532 | 199,300 | 1,532 |
| 2026/1/9 | 1,563 | 1,575 | 1,542 | 1,550 | 126,100 | 1,550 |
| 2026/1/8 | 1,548 | 1,565 | 1,545 | 1,563 | 107,500 | 1,563 |
| 2026/1/7 | 1,547 | 1,566 | 1,539 | 1,555 | 123,100 | 1,555 |
| 2026/1/6 | 1,542 | 1,554 | 1,542 | 1,547 | 112,600 | 1,547 |
| 2026/1/5 | 1,532 | 1,543 | 1,516 | 1,528 | 104,000 | 1,528 |
| 2025/12/30 | 1,559 | 1,562 | 1,538 | 1,541 | 100,300 | 1,541 |
| 2025/12/29 | 1,558 | 1,561 | 1,541 | 1,554 | 123,200 | 1,554 |
| 2025/12/26 | 1,550 | 1,550 | 1,534 | 1,546 | 122,300 | 1,546 |
| 2025/12/25 | 1,527 | 1,545 | 1,523 | 1,541 | 56,300 | 1,541 |
| 2025/12/24 | 1,550 | 1,551 | 1,532 | 1,533 | 85,600 | 1,533 |
| 2025/12/23 | 1,529 | 1,546 | 1,527 | 1,537 | 121,400 | 1,537 |
| 2025/12/22 | 1,550 | 1,550 | 1,512 | 1,525 | 158,100 | 1,525 |
| 2025/12/19 | 1,525 | 1,539 | 1,520 | 1,529 | 219,400 | 1,529 |
| 2025/12/18 | 1,485 | 1,562 | 1,478 | 1,537 | 344,900 | 1,537 |
1〜20/245件
