111円
ｅｎｉｓｈの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/06/14 | 1,490.0 | 1,514.0 | 1,411.0 | 1,440.0 | 1,440.0 | 392,500 |
| 2017/06/13 | 1,479.0 | 1,532.0 | 1,467.0 | 1,490.0 | 1,490.0 | 374,700 |
| 2017/06/12 | 1,558.0 | 1,570.0 | 1,451.0 | 1,487.0 | 1,487.0 | 783,300 |
| 2017/06/09 | 1,470.0 | 1,599.0 | 1,468.0 | 1,598.0 | 1,598.0 | 774,500 |
| 2017/06/08 | 1,501.0 | 1,585.0 | 1,458.0 | 1,475.0 | 1,475.0 | 938,500 |
| 2017/06/07 | 1,421.0 | 1,532.0 | 1,409.0 | 1,529.0 | 1,529.0 | 1,417,700 |
| 2017/06/06 | 1,526.0 | 1,563.0 | 1,409.0 | 1,421.0 | 1,421.0 | 1,616,700 |
| 2017/06/05 | 1,990.0 | 1,991.0 | 1,573.0 | 1,611.0 | 1,611.0 | 5,377,700 |
| 2017/06/02 | 1,760.0 | 1,760.0 | 1,570.0 | 1,760.0 | 1,760.0 | 2,934,800 |
| 2017/06/01 | 1,178.0 | 1,460.0 | 1,170.0 | 1,460.0 | 1,460.0 | 1,512,500 |
| 2017/05/31 | 1,081.0 | 1,162.0 | 1,070.0 | 1,160.0 | 1,160.0 | 1,103,800 |
| 2017/05/30 | 1,075.0 | 1,104.0 | 1,043.0 | 1,061.0 | 1,061.0 | 617,700 |
| 2017/05/29 | 1,100.0 | 1,174.0 | 1,077.0 | 1,077.0 | 1,077.0 | 1,064,000 |
| 2017/05/26 | 1,101.0 | 1,127.0 | 1,081.0 | 1,103.0 | 1,103.0 | 403,200 |
| 2017/05/25 | 1,140.0 | 1,148.0 | 1,088.0 | 1,107.0 | 1,107.0 | 964,500 |
| 2017/05/24 | 1,095.0 | 1,152.0 | 1,071.0 | 1,121.0 | 1,121.0 | 1,180,100 |
| 2017/05/23 | 1,032.0 | 1,070.0 | 1,010.0 | 1,065.0 | 1,065.0 | 543,500 |
| 2017/05/22 | 1,072.0 | 1,085.0 | 1,034.0 | 1,050.0 | 1,050.0 | 488,000 |
| 2017/05/19 | 1,070.0 | 1,140.0 | 1,039.0 | 1,064.0 | 1,064.0 | 1,026,800 |
| 2017/05/18 | 980.0 | 1,122.0 | 980.0 | 1,052.0 | 1,052.0 | 2,161,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ｅｎｉｓｈの取引履歴を振り返りませんか？
ｅｎｉｓｈの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
