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) |
|---|---|---|---|---|---|---|
| 2021/11/29 | 6,970.0 | 7,350.0 | 6,970.0 | 6,970.0 | 3,485.0 | 772,500 |
| 2021/11/26 | 8,170.0 | 8,590.0 | 8,070.0 | 8,470.0 | 4,235.0 | 540,500 |
| 2021/11/25 | 8,460.0 | 8,550.0 | 7,920.0 | 8,030.0 | 4,015.0 | 345,300 |
| 2021/11/24 | 8,360.0 | 8,650.0 | 8,010.0 | 8,340.0 | 4,170.0 | 502,800 |
| 2021/11/22 | 8,460.0 | 9,180.0 | 8,330.0 | 8,510.0 | 4,255.0 | 1,075,100 |
| 2021/11/19 | 8,700.0 | 8,850.0 | 8,170.0 | 8,560.0 | 4,280.0 | 778,100 |
| 2021/11/18 | 7,960.0 | 9,070.0 | 7,900.0 | 8,420.0 | 4,210.0 | 1,168,500 |
| 2021/11/17 | 8,170.0 | 8,760.0 | 7,890.0 | 8,260.0 | 4,130.0 | 1,993,300 |
| 2021/11/16 | 7,420.0 | 7,420.0 | 7,330.0 | 7,420.0 | 3,710.0 | 264,000 |
| 2021/11/15 | 6,420.0 | 6,420.0 | 6,420.0 | 6,420.0 | 3,210.0 | 55,800 |
| 2021/11/12 | 5,510.0 | 5,680.0 | 5,290.0 | 5,420.0 | 2,710.0 | 391,800 |
| 2021/11/11 | 5,530.0 | 5,660.0 | 5,220.0 | 5,460.0 | 2,730.0 | 321,400 |
| 2021/11/10 | 5,880.0 | 5,880.0 | 5,510.0 | 5,610.0 | 2,805.0 | 284,900 |
| 2021/11/09 | 5,880.0 | 6,050.0 | 5,820.0 | 5,880.0 | 2,940.0 | 244,600 |
| 2021/11/08 | 6,440.0 | 6,570.0 | 5,790.0 | 5,860.0 | 2,930.0 | 537,200 |
| 2021/11/05 | 6,210.0 | 6,400.0 | 5,910.0 | 6,210.0 | 3,105.0 | 609,900 |
| 2021/11/04 | 5,740.0 | 6,380.0 | 5,740.0 | 6,120.0 | 3,060.0 | 791,200 |
| 2021/11/02 | 5,570.0 | 6,290.0 | 5,540.0 | 5,720.0 | 2,860.0 | 1,488,800 |
| 2021/11/01 | 5,380.0 | 5,420.0 | 5,170.0 | 5,290.0 | 2,645.0 | 282,600 |
| 2021/10/29 | 5,520.0 | 5,540.0 | 5,120.0 | 5,330.0 | 2,665.0 | 374,700 |
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。
