449円
ＥＮＥＣＨＡＮＧＥ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) |
|---|---|---|---|---|---|---|
| 2022/07/25 | 1,402.0 | 1,575.0 | 1,386.0 | 1,556.0 | 1,556.0 | 7,002,200 |
| 2022/07/22 | 1,377.0 | 1,440.0 | 1,356.0 | 1,431.0 | 1,431.0 | 2,430,600 |
| 2022/07/21 | 1,301.0 | 1,351.0 | 1,282.0 | 1,341.0 | 1,341.0 | 1,408,700 |
| 2022/07/20 | 1,332.0 | 1,335.0 | 1,267.0 | 1,271.0 | 1,271.0 | 983,800 |
| 2022/07/19 | 1,347.0 | 1,359.0 | 1,308.0 | 1,308.0 | 1,308.0 | 763,600 |
| 2022/07/15 | 1,323.0 | 1,348.0 | 1,270.0 | 1,303.0 | 1,303.0 | 933,500 |
| 2022/07/14 | 1,331.0 | 1,367.0 | 1,305.0 | 1,350.0 | 1,350.0 | 871,000 |
| 2022/07/13 | 1,333.0 | 1,352.0 | 1,295.0 | 1,304.0 | 1,304.0 | 734,900 |
| 2022/07/12 | 1,395.0 | 1,399.0 | 1,314.0 | 1,345.0 | 1,345.0 | 1,402,000 |
| 2022/07/11 | 1,506.0 | 1,540.0 | 1,430.0 | 1,443.0 | 1,443.0 | 2,463,000 |
| 2022/07/08 | 1,330.0 | 1,463.0 | 1,300.0 | 1,428.0 | 1,428.0 | 3,260,700 |
| 2022/07/07 | 1,316.0 | 1,355.0 | 1,272.0 | 1,311.0 | 1,311.0 | 1,736,200 |
| 2022/07/06 | 1,224.0 | 1,385.0 | 1,217.0 | 1,340.0 | 1,340.0 | 3,816,800 |
| 2022/07/05 | 1,201.0 | 1,330.0 | 1,185.0 | 1,242.0 | 1,242.0 | 2,666,500 |
| 2022/07/04 | 1,275.0 | 1,334.0 | 1,185.0 | 1,271.0 | 1,271.0 | 3,151,500 |
| 2022/07/01 | 1,480.0 | 1,550.0 | 1,220.0 | 1,335.0 | 1,335.0 | 7,171,700 |
| 2022/06/30 | 1,490.0 | 1,600.0 | 1,431.0 | 1,537.0 | 1,537.0 | 8,175,600 |
| 2022/06/29 | 1,500.0 | 1,555.0 | 1,400.0 | 1,408.0 | 1,408.0 | 6,224,700 |
| 2022/06/28 | 1,306.0 | 1,444.0 | 1,286.0 | 1,366.0 | 1,366.0 | 8,850,800 |
| 2022/06/27 | 1,201.0 | 1,428.0 | 1,180.0 | 1,396.0 | 1,396.0 | 20,775,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ＥＮＥＣＨＡＮＧＥの取引履歴を振り返りませんか？
ＥＮＥＣＨＡＮＧＥ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。
