エントラヴィジョン・コミュニケーションズの株価時系列・推移
- 52週高値
- 13.74（2026/7/6）
- 52週安値
- 1.95（2025/10/22）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 6.69 | 6.74 | 6.44 | 6.51 | 844,292 | 6.51 |
| 2026/10/9 | 6.85 | 6.90 | 6.73 | 6.73 | 688,782 | 6.73 |
| 2026/10/8 | 6.71 | 6.91 | 6.68 | 6.78 | 1,049,858 | 6.78 |
| 2026/10/7 | 6.65 | 6.92 | 6.64 | 6.78 | 1,147,988 | 6.78 |
| 2026/10/6 | 7.10 | 7.11 | 6.43 | 6.70 | 3,235,237 | 6.70 |
| 2026/10/5 | 7.35 | 7.49 | 7.09 | 7.12 | 986,336 | 7.12 |
| 2026/10/2 | 7.45 | 7.56 | 7.25 | 7.38 | 1,866,957 | 7.38 |
| 2026/10/1 | 7.38 | 7.53 | 7.12 | 7.38 | 1,576,241 | 7.38 |
| 2026/9/30 | 7.42 | 7.49 | 7.22 | 7.35 | 2,076,492 | 7.35 |
| 2026/9/29 | 7.34 | 7.38 | 7.18 | 7.34 | 1,316,890 | 7.34 |
| 2026/9/28 | 7.36 | 7.47 | 7.26 | 7.28 | 1,373,668 | 7.28 |
| 2026/9/25 | 7.82 | 7.82 | 7.41 | 7.41 | 1,219,178 | 7.41 |
| 2026/9/24 | 7.84 | 7.96 | 7.78 | 7.80 | 837,222 | 7.80 |
| 2026/9/23 | 8.01 | 8.02 | 7.79 | 7.88 | 846,815 | 7.88 |
| 2026/9/22 | 8.03 | 8.18 | 7.91 | 8.10 | 955,067 | 8.10 |
| 2026/9/21 | 7.88 | 8.11 | 7.82 | 7.99 | 1,102,943 | 7.99 |
| 2026/9/18 | 7.83 | 7.86 | 7.63 | 7.80 | 1,332,440 | 7.80 |
| 2026/9/17 | 8.09 | 8.23 | 7.76 | 7.77 | 1,131,702 | 7.77 |
| 2026/9/16 | 8.19 | 8.25 | 7.83 | 7.89 | 1,148,667 | 7.89 |
| 2026/9/15 | 8.30 | 8.40 | 8.05 | 8.12 | 982,327 | 8.12 |
1〜20/250件
