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
- 1.98（2025/10/28）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/26 | 6.25 | 6.29 | 6.08 | 6.12 | 1,063,010 | 6.12 |
| 2026/10/23 | 6.22 | 6.26 | 6.13 | 6.23 | 931,805 | 6.23 |
| 2026/10/22 | 6.21 | 6.44 | 6.13 | 6.26 | 1,126,914 | 6.26 |
| 2026/10/21 | 6.24 | 6.43 | 6.18 | 6.31 | 919,739 | 6.31 |
| 2026/10/20 | 6.26 | 6.47 | 6.25 | 6.33 | 711,040 | 6.33 |
| 2026/10/19 | 6.29 | 6.38 | 6.09 | 6.32 | 1,066,495 | 6.32 |
| 2026/10/16 | 6.65 | 6.73 | 6.26 | 6.32 | 746,605 | 6.32 |
| 2026/10/15 | 6.30 | 6.77 | 6.25 | 6.67 | 1,171,724 | 6.67 |
| 2026/10/14 | 6.39 | 6.41 | 6.06 | 6.36 | 1,336,201 | 6.36 |
| 2026/10/13 | 6.49 | 6.65 | 6.45 | 6.50 | 812,336 | 6.50 |
| 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 |
1〜20/251件
