470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) |
|---|---|---|---|---|---|---|
| 2022/02/16 | 1,220.0 | 1,241.0 | 1,149.0 | 1,161.0 | 1,161.0 | 524,500 |
| 2022/02/15 | 1,207.0 | 1,241.0 | 1,155.0 | 1,160.0 | 1,160.0 | 437,600 |
| 2022/02/14 | 1,230.0 | 1,235.0 | 1,141.0 | 1,206.0 | 1,206.0 | 818,400 |
| 2022/02/10 | 1,345.0 | 1,358.0 | 1,226.0 | 1,320.0 | 1,320.0 | 605,300 |
| 2022/02/09 | 1,246.0 | 1,304.0 | 1,235.0 | 1,293.0 | 1,293.0 | 445,600 |
| 2022/02/08 | 1,297.0 | 1,322.0 | 1,249.0 | 1,260.0 | 1,260.0 | 442,100 |
| 2022/02/07 | 1,380.0 | 1,423.0 | 1,274.0 | 1,323.0 | 1,323.0 | 578,400 |
| 2022/02/04 | 1,359.0 | 1,370.0 | 1,280.0 | 1,363.0 | 1,363.0 | 552,200 |
| 2022/02/03 | 1,405.0 | 1,433.0 | 1,340.0 | 1,386.0 | 1,386.0 | 636,500 |
| 2022/02/02 | 1,425.0 | 1,499.0 | 1,404.0 | 1,489.0 | 1,489.0 | 710,100 |
| 2022/02/01 | 1,429.0 | 1,481.0 | 1,356.0 | 1,365.0 | 1,365.0 | 720,600 |
| 2022/01/31 | 1,315.0 | 1,386.0 | 1,295.0 | 1,359.0 | 1,359.0 | 769,200 |
| 2022/01/28 | 1,279.0 | 1,287.0 | 1,215.0 | 1,260.0 | 1,260.0 | 430,400 |
| 2022/01/27 | 1,381.0 | 1,390.0 | 1,235.0 | 1,270.0 | 1,270.0 | 749,900 |
| 2022/01/26 | 1,368.0 | 1,418.0 | 1,354.0 | 1,390.0 | 1,390.0 | 478,900 |
| 2022/01/25 | 1,487.0 | 1,544.0 | 1,368.0 | 1,372.0 | 1,372.0 | 914,800 |
| 2022/01/24 | 1,456.0 | 1,519.0 | 1,387.0 | 1,457.0 | 1,457.0 | 832,100 |
| 2022/01/21 | 1,408.0 | 1,516.0 | 1,400.0 | 1,467.0 | 1,467.0 | 883,700 |
| 2022/01/20 | 1,423.0 | 1,479.0 | 1,401.0 | 1,437.0 | 1,437.0 | 594,100 |
| 2022/01/19 | 1,476.0 | 1,516.0 | 1,418.0 | 1,428.0 | 1,428.0 | 595,300 |
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。
