Enghouse Systems Ltd (ENGH)

ENGH
🏛️ カナダ →
20.80
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 27.19 27.29 26.95 27.09 0.1M
2024-12-30 26.94 27.24 26.62 27.10 0.2M
2024-12-27 27.25 27.25 26.79 27.10 0.1M
2024-12-24 27.29 27.35 27.03 27.29 0.0M
2024-12-23 27.43 27.43 26.89 27.06 0.1M
2024-12-20 27.11 27.63 27.00 27.44 0.1M
2024-12-19 27.13 27.40 26.91 27.18 0.2M
2024-12-18 27.89 27.89 27.10 27.21 0.2M
2024-12-17 27.36 28.00 27.33 27.81 0.1M
2024-12-16 27.40 28.36 27.17 27.32 0.2M
2024-12-13 30.01 30.29 27.22 27.36 0.5M
2024-12-12 31.22 31.41 30.98 31.41 0.1M
2024-12-11 31.15 31.40 30.95 31.26 0.1M
2024-12-10 31.94 31.99 30.73 30.96 0.2M
2024-12-09 31.28 32.09 31.28 32.04 0.1M
2024-12-06 30.23 31.46 30.23 31.28 0.1M
2024-12-05 30.58 30.69 29.94 30.10 0.1M
2024-12-04 30.10 30.71 30.09 30.71 0.1M
2024-12-03 29.39 30.05 29.28 30.05 0.1M
2024-12-02 29.12 29.63 29.06 29.47 0.1M
2024-11-29 29.16 29.33 28.96 29.17 0.1M
2024-11-28 29.13 29.24 29.00 29.15 0.0M
2024-11-27 28.90 29.10 28.88 29.09 0.1M
2024-11-26 29.37 29.37 28.78 28.87 0.1M
2024-11-25 29.49 29.49 29.07 29.10 0.1M
2024-11-22 29.21 29.57 29.16 29.27 0.1M
2024-11-21 29.27 29.30 28.55 29.17 0.1M
2024-11-20 29.27 29.27 28.88 29.14 0.1M
2024-11-19 29.60 29.68 29.28 29.31 0.0M
2024-11-18 29.50 29.94 29.50 29.76 0.0M
2024-11-15 29.76 29.87 29.36 29.60 0.1M
2024-11-14 30.59 30.76 29.82 30.01 0.1M
2024-11-13 30.61 31.00 30.58 30.97 0.1M
2024-11-12 30.51 30.85 30.38 30.60 0.0M
2024-11-11 30.38 30.65 30.15 30.52 0.0M
2024-11-08 30.61 30.64 29.91 30.09 0.1M
2024-11-07 30.50 30.85 30.25 30.62 0.1M
2024-11-06 29.94 30.40 29.74 30.27 0.1M
2024-11-05 30.19 30.19 29.52 29.67 0.1M
2024-11-04 30.40 30.41 29.70 30.00 0.0M
2024-11-01 29.64 30.50 29.46 30.45 0.1M
2024-10-31 30.35 30.35 29.35 29.47 0.1M
2024-10-30 30.85 30.95 30.30 30.49 0.1M
2024-10-29 30.61 30.97 30.61 30.85 0.0M
2024-10-28 30.91 31.01 30.76 30.76 0.0M
2024-10-25 30.92 31.39 30.81 30.93 0.0M
2024-10-24 31.11 31.37 30.81 31.23 0.0M
2024-10-23 31.28 31.28 30.62 31.07 0.1M
2024-10-22 31.29 31.50 31.12 31.29 0.0M
2024-10-21 31.34 31.55 31.27 31.32 0.1M
2024-10-18 31.15 31.60 31.00 31.43 0.2M
2024-10-17 31.24 31.59 30.98 31.14 0.2M
2024-10-16 31.49 31.50 30.94 31.01 0.1M
2024-10-15 31.36 31.54 31.00 31.40 0.1M
2024-10-11 31.13 31.48 31.13 31.23 0.1M
2024-10-10 31.72 31.72 30.80 31.07 0.1M
2024-10-09 31.85 31.85 31.45 31.74 0.1M
2024-10-08 31.68 32.52 31.68 31.84 0.1M
2024-10-07 32.38 32.40 31.56 31.68 0.1M
2024-10-04 32.76 33.29 32.51 32.60 0.1M
2024-10-03 33.36 33.50 32.57 33.03 0.1M
2024-10-02 33.50 33.85 33.30 33.65 0.0M
2024-10-01 33.57 33.68 33.11 33.49 0.0M
2024-09-30 33.25 33.75 32.89 33.65 0.0M
2024-09-27 34.42 34.42 33.28 33.30 0.1M
2024-09-26 33.50 34.13 33.50 34.12 0.1M
2024-09-25 33.20 33.62 32.98 33.34 0.1M
2024-09-24 33.42 33.42 32.86 33.20 0.1M
2024-09-23 32.14 33.47 32.00 33.20 0.2M
2024-09-20 31.15 32.19 31.15 32.14 0.2M
2024-09-19 31.38 31.38 30.98 31.29 0.1M
2024-09-18 31.29 31.34 30.84 31.12 0.1M
2024-09-17 31.19 31.60 30.97 31.31 0.1M
2024-09-16 30.62 31.10 30.62 30.86 0.0M
2024-09-13 30.81 30.91 30.46 30.82 0.0M
2024-09-12 30.36 30.94 30.35 30.61 0.0M
2024-09-11 30.58 31.00 30.42 30.71 0.1M
2024-09-10 31.10 31.18 30.48 30.84 0.1M
2024-09-09 30.58 31.09 30.24 31.02 0.1M
2024-09-06 29.75 30.80 28.90 30.61 0.1M
2024-09-05 29.52 29.52 28.76 29.00 0.1M
2024-09-04 28.73 29.09 28.70 28.95 0.0M
2024-09-03 29.49 29.49 28.73 29.00 0.1M
2024-08-30 29.02 29.57 28.75 29.39 0.1M
2024-08-29 29.45 29.45 29.01 29.16 0.0M
2024-08-28 30.20 30.20 28.68 29.00 0.1M
2024-08-27 29.72 30.18 29.70 29.84 0.0M
2024-08-26 30.03 30.09 29.67 29.85 0.0M
2024-08-23 29.26 30.05 29.26 30.01 0.0M
2024-08-22 30.08 30.08 29.45 29.52 0.0M
2024-08-21 30.00 30.12 29.55 30.01 0.1M
2024-08-20 30.01 30.15 29.87 29.87 0.0M
2024-08-19 30.19 30.24 29.84 30.08 0.1M
2024-08-16 28.88 30.50 28.88 30.14 0.1M
2024-08-15 29.06 29.53 29.06 29.30 0.1M
2024-08-14 29.04 29.19 28.89 29.09 0.1M
2024-08-13 28.88 29.05 28.70 29.00 0.0M
2024-08-12 28.96 29.05 28.60 28.71 0.0M
2024-08-09 29.98 29.98 28.85 28.96 0.1M
2024-08-08 29.42 30.10 29.27 30.04 0.1M
2024-08-07 29.36 29.68 28.86 29.09 0.1M
2024-08-06 29.75 29.81 29.25 29.29 0.1M
2024-08-02 30.08 30.55 29.97 30.12 0.1M
2024-08-01 30.83 30.83 30.30 30.43 0.1M
2024-07-31 30.36 30.82 30.33 30.73 0.1M
2024-07-30 30.14 30.71 30.12 30.12 0.1M
2024-07-29 30.40 30.50 29.96 30.11 0.1M
2024-07-26 30.59 30.59 30.14 30.23 0.0M
2024-07-25 30.30 30.55 30.05 30.20 0.1M
2024-07-24 30.56 30.78 29.99 30.12 0.1M
2024-07-23 30.50 30.99 30.36 30.60 0.1M
2024-07-22 30.83 30.83 30.25 30.55 0.1M
2024-07-19 30.23 30.75 29.88 30.35 0.1M
2024-07-18 31.00 31.00 30.12 30.26 0.1M
2024-07-17 31.37 31.50 30.87 31.00 0.1M
2024-07-16 31.54 31.69 31.28 31.53 0.1M
2024-07-15 31.97 31.97 31.23 31.39 0.1M
2024-07-12 31.99 31.99 31.40 31.60 0.1M
2024-07-11 31.40 31.71 31.25 31.60 0.1M
2024-07-10 31.01 31.04 30.25 31.03 0.1M
2024-07-09 30.99 31.17 30.48 30.76 0.1M
2024-07-08 30.81 30.95 30.32 30.91 0.1M
2024-07-05 31.05 31.05 30.50 30.68 0.0M
2024-07-04 30.89 31.06 30.64 30.87 0.0M
2024-07-03 30.71 30.94 30.37 30.46 0.0M
2024-07-02 30.15 30.59 29.73 30.56 0.1M
2024-06-28 30.26 30.55 30.05 30.17 0.1M
2024-06-27 29.68 30.18 29.68 30.03 0.1M
2024-06-26 30.00 30.07 29.63 29.82 0.1M
2024-06-25 29.90 30.07 29.68 29.97 0.1M
2024-06-24 29.84 29.99 29.45 29.68 0.0M
2024-06-21 29.79 29.80 29.40 29.73 0.1M
2024-06-20 29.55 30.08 29.32 29.68 0.1M
2024-06-19 29.80 29.80 29.30 29.49 0.0M
2024-06-18 30.43 30.44 29.62 29.99 0.1M
2024-06-17 30.17 30.51 29.94 30.36 0.1M
2024-06-14 31.17 31.17 30.20 30.46 0.1M
2024-06-13 30.71 31.37 30.59 31.18 0.1M
2024-06-12 30.97 31.42 30.25 30.76 0.2M
2024-06-11 29.70 30.70 29.70 30.54 0.2M
2024-06-10 29.21 29.58 29.04 29.18 0.0M
2024-06-07 28.79 29.22 28.79 29.01 0.0M
2024-06-06 29.01 29.39 28.50 28.93 0.1M
2024-06-05 29.01 29.68 28.54 28.93 0.1M
2024-06-04 27.58 29.05 27.42 28.97 0.1M
2024-06-03 27.51 27.64 27.03 27.50 0.1M
2024-05-31 27.98 27.98 27.00 27.34 0.1M
2024-05-30 28.36 28.36 27.65 27.67 0.1M
2024-05-29 28.77 28.77 28.40 28.44 0.0M
2024-05-28 28.78 28.89 28.43 28.85 0.1M
2024-05-27 28.80 29.25 28.68 28.78 0.0M
2024-05-24 28.86 29.00 28.78 28.80 0.0M
2024-05-23 29.23 29.36 28.84 28.93 0.0M
2024-05-22 29.18 29.55 28.95 29.22 0.0M
2024-05-21 29.00 29.39 28.90 29.19 0.1M
2024-05-17 29.64 29.64 28.93 28.98 0.1M
2024-05-16 29.68 29.83 29.40 29.64 0.0M
2024-05-15 30.00 30.01 29.49 29.70 0.1M
2024-05-14 30.11 30.14 29.92 29.98 0.0M
2024-05-13 30.10 30.21 29.78 29.90 0.0M
2024-05-10 30.06 30.62 29.98 29.98 0.0M
2024-05-09 30.31 30.38 29.67 30.13 0.1M
2024-05-08 30.05 30.60 29.80 30.60 0.1M
2024-05-07 30.24 30.34 29.96 30.07 0.0M
2024-05-06 30.23 30.30 30.05 30.25 0.0M
2024-05-03 30.49 30.49 29.78 30.02 0.1M
2024-05-02 30.01 30.06 29.33 29.35 0.1M
2024-05-01 29.88 30.30 29.54 30.00 0.0M
2024-04-30 30.25 30.25 29.55 29.81 0.0M
2024-04-29 30.11 30.30 29.92 30.18 0.1M
2024-04-26 30.13 30.65 29.79 29.93 0.1M
2024-04-25 30.05 30.20 29.70 29.98 0.0M
2024-04-24 30.81 30.92 30.33 30.33 0.0M
2024-04-23 30.45 31.15 30.40 30.80 0.1M
2024-04-22 30.42 30.73 30.13 30.40 0.0M
2024-04-19 30.34 30.63 30.11 30.51 0.1M
2024-04-18 30.29 30.62 29.80 30.21 0.0M
2024-04-17 29.94 30.53 29.86 30.46 0.1M
2024-04-16 29.00 29.82 28.70 29.82 0.1M
2024-04-15 30.00 30.02 29.07 29.58 0.1M
2024-04-12 29.99 30.25 29.79 29.88 0.0M
2024-04-11 30.01 30.53 29.88 30.22 0.1M
2024-04-10 29.62 30.15 29.50 29.96 0.0M
2024-04-09 29.99 30.06 29.47 30.00 0.1M
2024-04-08 30.27 30.27 29.71 29.80 0.1M
2024-04-05 30.05 30.50 30.05 30.22 0.0M
2024-04-04 30.14 30.54 29.89 30.21 0.1M
2024-04-03 29.83 30.48 29.79 30.06 0.1M
2024-04-02 29.90 29.90 29.34 29.81 0.0M
2024-04-01 30.79 30.85 29.92 29.96 0.1M
2024-03-28 30.80 30.81 30.18 30.53 0.2M
2024-03-27 31.30 31.47 30.58 30.68 0.1M
2024-03-26 30.83 31.30 30.64 31.01 0.1M
2024-03-25 31.26 31.26 30.62 30.68 0.1M
2024-03-22 31.72 31.72 31.47 31.57 0.1M
2024-03-21 32.10 32.15 31.47 31.51 0.1M
2024-03-20 31.26 32.15 31.10 32.06 0.1M
2024-03-19 31.10 31.12 30.62 31.05 0.1M
2024-03-18 31.01 31.83 30.78 31.01 0.1M
2024-03-15 32.11 33.22 30.76 30.87 0.1M
2024-03-14 33.24 33.36 31.70 32.30 0.2M
2024-03-13 34.77 34.96 34.17 34.69 0.0M
2024-03-12 35.18 35.28 34.60 34.68 0.0M
2024-03-11 34.52 35.30 34.52 35.18 0.0M
2024-03-08 35.42 35.45 34.55 34.70 0.0M
2024-03-07 34.12 35.98 34.12 35.34 0.1M
2024-03-06 34.01 34.56 33.87 34.36 0.0M
2024-03-05 35.01 35.01 33.68 33.74 0.1M
2024-03-04 35.50 35.88 35.12 35.13 0.0M
2024-03-01 35.31 36.07 35.20 35.85 0.0M
2024-02-29 36.51 37.00 35.36 35.48 0.1M
2024-02-28 35.94 36.54 35.80 36.35 0.1M
2024-02-27 36.18 36.26 35.43 36.16 0.0M
2024-02-26 35.28 36.20 34.44 36.03 0.1M
2024-02-23 34.58 35.17 34.35 35.12 0.1M
2024-02-22 34.06 34.72 34.06 34.59 0.1M
2024-02-21 34.01 34.20 33.23 33.85 0.1M
2024-02-20 34.92 35.00 34.19 34.50 0.0M
2024-02-16 35.04 35.40 34.40 35.02 0.1M
2024-02-15 35.01 35.27 34.48 35.23 0.0M
2024-02-14 34.65 35.50 34.65 35.46 0.0M
2024-02-13 34.78 34.78 34.01 34.65 0.0M
2024-02-12 36.29 36.31 35.20 35.32 0.0M
2024-02-09 36.11 36.56 36.00 36.29 0.0M
2024-02-08 36.49 36.49 35.87 36.38 0.0M
2024-02-07 35.52 36.28 35.51 36.16 0.0M
2024-02-06 35.98 35.98 34.80 35.50 0.0M
2024-02-05 36.69 36.71 35.65 35.88 0.0M
2024-02-02 37.56 37.56 37.15 37.18 0.0M
2024-02-01 37.72 37.74 37.11 37.58 0.1M
2024-01-31 38.22 38.22 37.14 37.40 0.1M
2024-01-30 37.91 38.47 37.55 37.64 0.0M
2024-01-29 37.54 38.18 37.48 38.18 0.1M
2024-01-26 37.18 37.65 37.15 37.45 0.0M
2024-01-25 37.23 37.35 36.73 37.29 0.1M
2024-01-24 37.48 37.51 36.82 37.13 0.0M
2024-01-23 36.76 37.42 36.64 37.37 0.1M
2024-01-22 36.35 36.80 35.82 36.42 0.1M
2024-01-19 36.85 36.85 35.66 36.33 0.1M
2024-01-18 36.62 36.96 36.45 36.83 0.1M
2024-01-17 36.91 36.91 35.98 36.54 0.1M
2024-01-16 36.86 37.25 36.56 37.17 0.0M
2024-01-15 37.12 37.40 36.79 36.86 0.0M
2024-01-12 36.33 37.29 35.90 37.24 0.1M
2024-01-11 36.08 36.30 35.82 36.13 0.0M
2024-01-10 36.04 36.08 35.61 35.90 0.1M
2024-01-09 35.63 36.37 35.45 36.13 0.1M
2024-01-08 34.85 35.73 34.85 35.63 0.1M
2024-01-05 34.50 35.08 34.50 34.89 0.1M
2024-01-04 33.94 34.52 33.94 34.52 0.1M
2024-01-03 33.98 34.20 33.75 34.09 0.1M
2024-01-02 35.10 35.14 33.80 34.25 0.1M