イベントチャート
6646 エナジーサポートのイベントデータが見つかりませんでした。
2011/10/13~2012/07/11
イベント情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2012 |
07/11 | 359 | 359 | 359 | 359 | +0.28% | 1,000 | - | +0.56% |
07/10 | 358 | 358 | 358 | 358 | 0% | 2,000 | - | +0.28% |
07/09 | 358 | 358 | 358 | 358 | +0.28% | 1,000 | - | +0.28% |
07/06 | 357 | 357 | 357 | 357 | 0% | 4,000 | - | 0% |
07/04 | 357 | 357 | 357 | 357 | 0% | 1,000 | - | 0% |
07/03 | 357 | 357 | 357 | 357 | 0% | 6,000 | - | 0% |
07/02 | 357 | 357 | 357 | 357 | 0% | 16,000 | - | 0% |
06/29 | 357 | 357 | 357 | 357 | 0% | 1,000 | - | -0.83% |
06/25 | 357 | 357 | 357 | 357 | 0% | 1,000 | - | -0.83% |
06/21 | 357 | 357 | 357 | 357 | 0% | 1,000 | - | -0.83% |
06/04 | 358 | 358 | 357 | 357 | 0% | 4,000 | - | -0.83% |
06/01 | 357 | 357 | 357 | 357 | 0% | 1,000 | - | -0.83% |
05/21 | 357 | 357 | 357 | 357 | 0% | 4,000 | - | -0.83% |
05/18 | 357 | 357 | 357 | 357 | 0% | 1,000 | - | -0.83% |
05/14 | 357 | 357 | 357 | 357 | 0% | 1,000 | - | -0.83% |
05/02 | 357 | 357 | 357 | 357 | -0.56% | 1,000 | - | -0.83% |
04/11 | 358 | 359 | 358 | 359 | +0.56% | 3,000 | - | 0% |
04/09 | 357 | 357 | 357 | 357 | +0.28% | 3,000 | - | -0.56% |
04/04 | 356 | 356 | 356 | 356 | -0.28% | 9,000 | - | -0.84% |
03/26 | 356 | 357 | 356 | 357 | +0.28% | 11,000 | - | -0.56% |
03/22 | 356 | 356 | 356 | 356 | 0% | 10,000 | - | -0.84% |
03/19 | 356 | 356 | 356 | 356 | -0.56% | 2,000 | - | -0.84% |
03/15 | 358 | 358 | 358 | 358 | +0.56% | 1,000 | - | -0.28% |
03/14 | 356 | 356 | 356 | 356 | 0% | 10,000 | - | -0.84% |
03/09 | 356 | 358 | 356 | 356 | 0% | 4,000 | - | -0.84% |
03/08 | 356 | 356 | 356 | 356 | 0% | 4,000 | - | -0.84% |
02/23 | 356 | 356 | 356 | 356 | 0% | 10,000 | - | -0.84% |
02/22 | 356 | 356 | 356 | 356 | -1.11% | 2,000 | - | -1.11% |
02/21 | 360 | 360 | 360 | 360 | +0.56% | 2,000 | - | 0% |
02/17 | 360 | 360 | 358 | 358 | -1.92% | 25,000 | - | -0.56% |
02/16 | 355 | 365 | 355 | 365 | -14.52% | 4,000 | - | +1.39% |
02/15 | 355 | 427 | 355 | 427 | +20.28% | 34,000 | - | +18.94% |
02/10 | 355 | 355 | 355 | 355 | 0% | 3,000 | - | -0.56% |
02/09 | 356 | 356 | 355 | 355 | 0% | 7,000 | - | -0.56% |
02/08 | 355 | 355 | 355 | 355 | 0% | 15,000 | - | -0.56% |
02/07 | 355 | 355 | 355 | 355 | +0.28% | 2,000 | - | -0.56% |
02/06 | 356 | 356 | 354 | 354 | -0.84% | 6,000 | - | -0.84% |
02/03 | 357 | 357 | 357 | 357 | +0.28% | 2,000 | - | 0% |
02/02 | 356 | 356 | 356 | 356 | 0% | 4,000 | - | -0.28% |
02/01 | 356 | 356 | 356 | 356 | +0.28% | 1,000 | - | -0.56% |
01/25 | 355 | 355 | 355 | 355 | 0% | 3,000 | - | -0.84% |
01/24 | 355 | 355 | 355 | 355 | 0% | 4,000 | - | -0.84% |
01/20 | 355 | 356 | 355 | 355 | -0.28% | 13,000 | - | -0.84% |
01/19 | 356 | 356 | 356 | 356 | 0% | 3,000 | - | -0.56% |
01/18 | 356 | 356 | 356 | 356 | 0% | 4,000 | - | -0.56% |
01/17 | 356 | 356 | 355 | 356 | 0% | 7,000 | - | -0.56% |
01/16 | 356 | 356 | 356 | 356 | 0% | 22,000 | - | -0.56% |
01/13 | 356 | 356 | 356 | 356 | -0.84% | 4,000 | - | -0.56% |
01/12 | 360 | 360 | 359 | 359 | 0% | 44,000 | - | +0.28% |
01/11 | 359 | 359 | 359 | 359 | 0% | 33,000 | - | +0.28% |
01/10 | 359 | 359 | 359 | 359 | 0% | 71,000 | - | +0.28% |
01/06 | 359 | 359 | 359 | 359 | 0% | 33,000 | - | +0.84% |
01/05 | 359 | 359 | 359 | 359 | 0% | 19,000 | - | +3.16% |
01/04 | 359 | 359 | 359 | 359 | 0% | 68,000 | - | +5.59% |
2011 |
12/30 | 359 | 359 | 359 | 359 | 0% | 30,000 | - | +7.81% |
12/29 | 359 | 359 | 359 | 359 | 0% | 14,000 | - | +10.46% |
12/28 | 359 | 359 | 358 | 359 | +0.28% | 131,000 | - | +12.89% |
12/27 | 358 | 359 | 358 | 358 | 0% | 174,000 | - | +15.48% |
12/26 | 358 | 358 | 358 | 358 | 0% | 33,000 | - | +18.54% |
12/22 | 358 | 358 | 358 | 358 | 0% | 85,000 | - | +21.36% |
12/21 | 359 | 359 | 358 | 358 | 0% | 206,000 | - | +24.74% |
12/20 | 359 | 359 | 358 | 358 | 0% | 37,000 | - | +27.86% |
12/19 | 358 | 358 | 358 | 358 | 0% | 45,000 | - | +31.62% |
12/16 | 359 | 359 | 358 | 358 | 0% | 201,000 | - | +35.09% |
12/15 | 358 | 358 | 358 | 358 | 0% | 107,000 | - | +39.3% |
12/14 | 358 | 358 | 358 | 358 | -0.28% | 34,000 | - | +43.2% |
12/13 | 358 | 359 | 358 | 359 | +0.28% | 168,000 | - | +48.35% |
12/12 | 358 | 358 | 358 | 358 | 0% | 71,000 | - | +52.34% |
12/09 | 358 | 359 | 358 | 358 | 0% | 228,000 | - | +57.71% |
12/08 | 358 | 358 | 358 | 358 | 0% | 112,000 | - | +62.73% |
12/07 | 358 | 358 | 358 | 358 | 0% | 128,000 | - | +68.08% |
12/06 | 358 | 358 | 358 | 358 | 0% | 115,000 | - | +74.63% |
12/05 | 358 | 358 | 358 | 358 | 0% | 249,000 | - | +80.81% |
12/02 | 358 | 359 | 358 | 358 | 0% | 218,000 | - | +88.42% |
12/01 | 358 | 359 | 357 | 358 | +20.54% | 1,149,000 | - | +95.63% |
11/30 | 297 | 297 | 297 | 297 | +77.84% | 18,000 | - | +69.71% |
11/25 | 167 | 167 | 167 | 167 | 0% | 1,000 | - | -1.76% |
11/21 | 170 | 170 | 167 | 167 | -2.34% | 6,000 | - | -1.76% |
11/18 | 171 | 171 | 171 | 171 | 0% | 7,000 | - | +0.59% |
11/17 | 171 | 171 | 171 | 171 | 0% | 2,000 | - | +0.59% |
11/16 | 169 | 171 | 169 | 171 | +3.64% | 6,000 | - | +0.59% |
11/14 | 165 | 165 | 165 | 165 | -0.6% | 1,000 | - | -2.94% |
11/11 | 165 | 166 | 165 | 166 | 0% | 2,000 | - | -2.35% |
11/10 | 166 | 166 | 166 | 166 | 0% | 1,000 | - | -2.92% |
11/08 | 166 | 166 | 166 | 166 | -1.19% | 1,000 | - | -2.92% |
11/07 | 169 | 169 | 168 | 168 | -1.75% | 3,000 | - | -1.75% |
11/04 | 171 | 171 | 171 | 171 | 0% | 1,000 | - | -0.58% |
11/01 | 174 | 174 | 169 | 171 | -1.72% | 9,000 | - | -0.58% |
10/31 | 174 | 174 | 174 | 174 | +1.75% | 6,000 | - | +1.16% |
10/28 | 171 | 171 | 171 | 171 | -1.16% | 3,000 | - | -0.58% |
10/26 | 173 | 173 | 173 | 173 | 0% | 5,000 | - | +0.58% |
10/25 | 173 | 173 | 173 | 173 | +0.58% | 5,000 | - | 0% |
10/24 | 172 | 172 | 172 | 172 | 0% | 13,000 | - | -0.58% |
10/21 | 172 | 172 | 172 | 172 | 0% | 2,000 | - | -0.58% |
10/20 | 172 | 172 | 172 | 172 | 0% | 11,000 | - | -0.58% |
10/19 | 171 | 172 | 171 | 172 | +0.58% | 4,000 | - | -0.58% |
10/18 | 170 | 171 | 170 | 171 | 0% | 2,000 | - | -1.16% |
10/17 | 170 | 171 | 170 | 171 | +0.59% | 2,000 | - | -1.16% |
10/14 | 170 | 170 | 170 | 170 | +1.19% | 1,000 | - | -2.3% |
10/13 | 167 | 170 | 167 | 168 | 0% | 5,000 | - | -3.45% |