エンタジー・ニューオリンズ Pref (ENJ)

ENJ
🏛️ アメリカ →
21.50
最終更新: 2025-09-30
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
11:19 21.90 21.90 21.90 21.90 0.1K
15:59 21.90 21.90 21.90 21.90 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 21.60 21.60 21.45 21.50 0.0M
2025-09-29 21.81 21.70 21.62 21.70 0.0M
2025-09-26 21.70 21.70 21.70 21.70 0.0M
2025-09-24 21.90 21.90 21.90 21.90 0.0M
2025-09-23 21.94 21.94 21.67 21.94 0.0M
2025-09-19 21.93 21.93 21.84 21.84 0.0M
2025-09-18 21.74 21.95 21.74 21.95 0.0M
2025-09-17 22.00 22.00 21.77 21.77 0.0M
2025-09-16 21.85 22.00 21.78 21.78 0.0M
2025-09-15 21.85 21.95 21.78 21.95 0.0M
2025-09-11 21.70 21.70 21.70 21.70 0.0M
2025-09-10 21.76 21.76 21.34 21.61 0.0M
2025-09-05 21.60 21.99 21.60 21.98 0.0M
2025-09-04 21.49 21.49 21.49 21.49 0.0M
2025-09-03 21.05 21.28 20.87 21.28 0.0M
2025-09-02 21.64 21.64 21.54 21.54 0.0M
2025-08-28 21.65 21.65 21.46 21.57 0.0M
2025-08-27 21.65 21.65 21.48 21.48 0.0M
2025-08-26 21.49 21.69 21.49 21.58 0.0M
2025-08-25 21.50 21.50 21.50 21.50 0.0M
2025-08-22 21.46 21.46 21.46 21.46 0.0M
2025-08-21 21.50 21.55 21.50 21.55 0.0M
2025-08-20 21.53 21.53 21.53 21.53 0.0M
2025-08-19 21.98 21.98 21.35 21.54 0.0M
2025-08-18 21.97 21.97 21.97 21.97 0.0M
2025-08-15 21.99 21.99 21.34 21.97 0.0M
2025-08-14 21.99 21.99 21.99 21.99 0.0M
2025-08-13 21.54 21.56 21.48 21.48 0.0M
2025-08-12 21.50 21.50 21.50 21.50 0.0M
2025-08-11 21.66 21.74 21.10 21.18 0.0M
2025-08-08 21.78 21.78 21.78 21.78 0.0M
2025-08-07 21.49 21.49 21.49 21.49 0.0M
2025-08-06 20.91 21.30 20.91 21.29 0.0M
2025-08-04 20.99 21.00 20.64 20.95 0.0M
2025-08-01 20.96 20.96 20.77 20.77 0.0M
2025-07-31 20.67 20.97 20.67 20.96 0.0M
2025-07-30 20.59 20.59 20.59 20.59 0.0M
2025-07-28 20.58 20.63 20.55 20.63 0.0M
2025-07-25 20.76 20.76 20.76 20.76 0.0M
2025-07-23 20.52 20.83 20.52 20.83 0.0M
2025-07-22 20.41 20.97 20.35 20.97 0.0M
2025-07-21 20.91 20.99 20.85 20.85 0.0M
2025-07-18 20.61 20.61 20.61 20.61 0.0M
2025-07-17 20.67 20.67 20.67 20.67 0.0M
2025-07-16 20.76 20.91 20.67 20.67 0.0M
2025-07-15 20.55 20.92 20.55 20.92 0.0M
2025-07-14 20.79 20.79 20.68 20.68 0.0M
2025-07-11 20.84 20.88 20.81 20.87 0.0M
2025-07-10 20.79 20.79 20.70 20.75 0.0M
2025-07-09 20.68 20.80 20.68 20.80 0.0M
2025-07-08 20.51 20.68 20.51 20.68 0.0M
2025-07-07 20.66 20.66 20.66 20.66 0.0M
2025-07-03 20.27 20.49 20.27 20.49 0.0M
2025-07-02 20.25 20.25 20.25 20.25 0.0M
2025-07-01 20.49 20.50 20.46 20.50 0.0M
2025-06-27 20.30 20.47 20.30 20.38 0.0M
2025-06-26 20.00 20.30 20.00 20.30 0.0M
2025-06-25 20.45 20.45 20.45 20.45 0.0M
2025-06-24 20.34 20.47 20.34 20.47 0.0M
2025-06-23 20.34 20.34 20.34 20.34 0.0M
2025-06-20 20.14 20.14 20.14 20.14 0.0M
2025-06-18 20.04 20.13 19.96 20.13 0.0M
2025-06-17 20.11 20.20 20.05 20.20 0.0M
2025-06-16 20.17 20.17 19.86 20.12 0.0M
2025-06-13 20.17 20.17 20.17 20.17 0.0M
2025-06-12 20.24 20.24 20.24 20.24 0.0M
2025-06-11 20.19 20.26 20.19 20.24 0.0M
2025-06-10 20.08 20.19 20.08 20.19 0.0M
2025-06-09 20.11 20.20 20.06 20.15 0.0M
2025-06-06 20.22 20.22 19.95 20.10 0.0M
2025-06-05 20.18 20.36 20.18 20.36 0.0M
2025-06-04 20.29 20.32 20.29 20.32 0.0M
2025-06-03 20.30 20.30 20.28 20.28 0.0M
2025-06-02 20.30 20.30 20.30 20.30 0.0M
2025-05-30 20.32 20.32 20.30 20.30 0.0M
2025-05-29 20.68 20.68 20.68 20.68 0.0M
2025-05-28 20.33 20.33 20.33 20.33 0.0M
2025-05-27 20.27 20.50 20.26 20.30 0.0M
2025-05-23 20.23 20.23 20.23 20.23 0.0M
2025-05-22 20.73 20.73 20.73 20.73 0.0M
2025-05-21 20.61 20.61 20.61 20.61 0.0M
2025-05-19 20.61 20.61 20.26 20.52 0.0M
2025-05-15 20.91 20.91 20.91 20.91 0.0M
2025-05-14 20.43 20.44 20.43 20.43 0.0M
2025-05-13 20.80 20.96 20.70 20.90 0.0M
2025-05-12 20.62 20.62 20.33 20.33 0.0M
2025-05-07 20.26 20.77 20.26 20.60 0.0M
2025-05-06 20.70 20.70 20.15 20.15 0.0M
2025-05-05 20.65 20.65 20.65 20.65 0.0M
2025-05-02 20.70 20.70 20.70 20.70 0.0M
2025-05-01 20.42 20.93 20.42 20.93 0.0M
2025-04-30 20.56 20.87 20.56 20.87 0.0M
2025-04-29 20.36 20.61 20.16 20.61 0.0M
2025-04-25 20.89 20.89 20.67 20.67 0.0M
2025-04-24 20.58 20.58 20.58 20.58 0.0M
2025-04-23 20.80 21.06 20.67 20.67 0.0M
2025-04-22 21.10 21.12 20.36 20.58 0.0M
2025-04-21 21.12 21.12 21.12 21.12 0.0M
2025-04-17 20.71 20.74 20.71 20.74 0.0M
2025-04-16 20.82 20.82 20.82 20.82 0.0M
2025-04-15 20.90 20.90 20.90 20.90 0.0M
2025-04-14 20.47 20.90 20.47 20.90 0.0M
2025-04-11 20.25 20.25 20.25 20.25 0.0M
2025-04-10 20.02 20.02 20.02 20.02 0.0M
2025-04-09 20.45 21.16 20.06 20.77 0.0M
2025-04-08 20.57 20.89 20.57 20.63 0.0M
2025-04-07 20.73 20.73 20.67 20.67 0.0M
2025-04-04 20.89 21.02 20.88 20.88 0.0M
2025-04-03 20.92 21.13 20.90 20.90 0.0M
2025-04-02 20.60 21.14 20.60 21.03 0.0M
2025-04-01 20.80 20.80 20.80 20.80 0.0M
2025-03-31 20.63 20.92 20.63 20.75 0.0M
2025-03-28 20.90 21.16 20.76 20.76 0.0M
2025-03-27 21.22 21.25 20.92 20.92 0.0M
2025-03-26 20.84 20.98 20.70 20.98 0.0M
2025-03-25 21.29 21.35 21.09 21.10 0.0M
2025-03-24 21.19 21.19 21.19 21.19 0.0M
2025-03-21 20.93 20.93 20.93 20.93 0.0M
2025-03-20 21.21 21.21 21.02 21.07 0.0M
2025-03-19 21.13 21.25 21.12 21.25 0.0M
2025-03-18 21.20 21.28 21.20 21.25 0.0M
2025-03-17 21.09 21.09 21.09 21.09 0.0M
2025-03-14 21.12 21.12 21.12 21.12 0.0M
2025-03-13 21.00 21.00 21.00 21.00 0.0M
2025-03-12 21.03 21.03 21.00 21.00 0.0M
2025-03-11 20.90 21.02 20.90 21.02 0.0M
2025-03-10 21.15 21.15 20.87 20.96 0.0M
2025-03-07 21.20 21.20 21.02 21.15 0.0M
2025-03-06 21.09 21.20 21.09 21.20 0.0M
2025-03-05 21.03 21.20 21.03 21.15 0.0M
2025-03-04 21.38 21.39 21.00 21.02 0.0M
2025-03-03 21.20 21.40 21.20 21.31 0.0M
2025-02-28 21.05 21.43 21.05 21.20 0.0M
2025-02-27 21.59 21.59 21.59 21.59 0.0M
2025-02-26 21.53 21.53 21.44 21.50 0.0M
2025-02-25 21.45 21.60 21.45 21.59 0.0M
2025-02-24 21.36 21.36 21.36 21.36 0.0M
2025-02-21 21.33 21.47 21.33 21.47 0.0M
2025-02-20 21.47 21.68 21.47 21.68 0.0M
2025-02-19 21.25 21.51 21.25 21.48 0.0M
2025-02-18 21.32 21.51 21.32 21.44 0.0M
2025-02-14 21.40 21.70 21.40 21.70 0.0M
2025-02-13 21.34 21.37 21.19 21.37 0.0M
2025-02-12 21.13 21.39 20.60 21.39 0.0M
2025-02-11 21.24 21.28 21.21 21.22 0.0M
2025-02-10 21.37 21.37 21.21 21.21 0.0M
2025-02-07 21.22 21.50 21.22 21.50 0.0M
2025-02-06 21.71 21.71 21.40 21.71 0.0M
2025-02-05 21.44 21.60 21.25 21.60 0.0M
2025-02-04 21.19 21.47 21.16 21.43 0.0M
2025-02-03 21.33 21.33 21.31 21.31 0.0M
2025-01-31 21.42 21.57 21.26 21.57 0.0M
2025-01-30 21.22 21.40 21.22 21.39 0.0M
2025-01-29 21.52 21.58 21.22 21.36 0.0M
2025-01-28 21.40 21.40 21.40 21.40 0.0M
2025-01-27 21.29 21.67 21.29 21.54 0.0M
2025-01-24 21.14 21.53 21.14 21.52 0.0M
2025-01-23 21.13 21.13 21.13 21.13 0.0M
2025-01-22 21.39 21.91 21.18 21.18 0.0M
2025-01-21 21.34 21.39 21.34 21.39 0.0M
2025-01-17 21.17 21.59 21.13 21.34 0.0M
2025-01-16 21.13 21.13 21.13 21.13 0.0M
2025-01-15 20.80 21.23 20.80 20.94 0.0M
2025-01-14 20.48 20.48 20.35 20.45 0.0M
2025-01-13 20.65 20.65 20.39 20.39 0.0M
2025-01-10 20.55 20.65 20.52 20.65 0.0M
2025-01-08 20.85 20.98 20.70 20.70 0.0M
2025-01-07 20.86 20.86 20.86 20.86 0.0M
2025-01-06 21.30 21.30 21.30 21.30 0.0M
2025-01-02 21.06 21.30 21.06 21.30 0.0M