エヌライトの株価時系列・推移
- 52週高値
- 86.95（2026/5/8）
- 52週安値
- 28.05（2025/11/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 38.27 | 38.97 | 37.04 | 38.25 | 970,219 | 38.25 |
| 2026/10/9 | 38.84 | 39.03 | 37.42 | 38.48 | 632,624 | 38.48 |
| 2026/10/8 | 39.24 | 39.71 | 38.04 | 38.31 | 1,182,403 | 38.31 |
| 2026/10/7 | 40.73 | 41.18 | 38.40 | 39.88 | 1,728,549 | 39.88 |
| 2026/10/6 | 39.92 | 40.41 | 39.31 | 40.03 | 785,944 | 40.03 |
| 2026/10/5 | 40.58 | 40.58 | 39.37 | 39.50 | 616,994 | 39.50 |
| 2026/10/2 | 40.83 | 40.98 | 40.02 | 40.58 | 836,479 | 40.58 |
| 2026/10/1 | 39.53 | 40.24 | 38.25 | 39.93 | 581,440 | 39.93 |
| 2026/9/30 | 39.55 | 39.55 | 38.45 | 38.95 | 1,078,098 | 38.95 |
| 2026/9/29 | 40.15 | 40.37 | 38.48 | 39.01 | 860,251 | 39.01 |
| 2026/9/28 | 40.00 | 40.47 | 39.00 | 39.55 | 562,373 | 39.55 |
| 2026/9/25 | 40.62 | 41.65 | 40.07 | 40.33 | 458,751 | 40.33 |
| 2026/9/24 | 40.01 | 40.91 | 39.68 | 40.62 | 516,736 | 40.62 |
| 2026/9/23 | 40.50 | 41.52 | 39.76 | 40.98 | 664,732 | 40.98 |
| 2026/9/22 | 40.19 | 41.39 | 39.60 | 41.20 | 982,178 | 41.20 |
| 2026/9/21 | 40.61 | 40.81 | 39.69 | 40.19 | 547,396 | 40.19 |
| 2026/9/18 | 39.03 | 39.91 | 38.69 | 39.84 | 1,364,531 | 39.84 |
| 2026/9/17 | 39.12 | 40.00 | 38.33 | 38.43 | 841,247 | 38.43 |
| 2026/9/16 | 38.28 | 38.91 | 37.61 | 38.56 | 715,425 | 38.56 |
| 2026/9/15 | 38.45 | 38.58 | 37.33 | 37.92 | 819,547 | 37.92 |
1〜20/250件
