1,543円
エン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) |
|---|---|---|---|---|---|---|
| 2018/04/16 | 5,520.0 | 5,620.0 | 5,450.0 | 5,520.0 | 5,520.0 | 311,700 |
| 2018/04/13 | 5,810.0 | 5,830.0 | 5,510.0 | 5,610.0 | 5,610.0 | 279,100 |
| 2018/04/12 | 5,700.0 | 5,880.0 | 5,690.0 | 5,810.0 | 5,810.0 | 201,800 |
| 2018/04/11 | 5,840.0 | 5,860.0 | 5,680.0 | 5,770.0 | 5,770.0 | 275,200 |
| 2018/04/10 | 6,000.0 | 6,040.0 | 5,700.0 | 5,780.0 | 5,780.0 | 394,700 |
| 2018/04/09 | 6,070.0 | 6,100.0 | 5,960.0 | 6,090.0 | 6,090.0 | 198,200 |
| 2018/04/06 | 5,890.0 | 6,140.0 | 5,870.0 | 6,070.0 | 6,070.0 | 302,000 |
| 2018/04/05 | 6,060.0 | 6,070.0 | 5,770.0 | 5,900.0 | 5,900.0 | 306,900 |
| 2018/04/04 | 6,140.0 | 6,160.0 | 5,950.0 | 5,950.0 | 5,950.0 | 166,300 |
| 2018/04/03 | 6,100.0 | 6,170.0 | 6,060.0 | 6,080.0 | 6,080.0 | 192,100 |
| 2018/04/02 | 6,240.0 | 6,320.0 | 6,190.0 | 6,260.0 | 6,260.0 | 206,600 |
| 2018/03/30 | 6,040.0 | 6,290.0 | 5,960.0 | 6,170.0 | 6,170.0 | 337,800 |
| 2018/03/29 | 6,030.0 | 6,070.0 | 5,870.0 | 5,940.0 | 5,940.0 | 291,100 |
| 2018/03/28 | 6,070.0 | 6,200.0 | 5,750.0 | 5,910.0 | 5,910.0 | 518,100 |
| 2018/03/27 | 6,430.0 | 6,440.0 | 6,070.0 | 6,120.0 | 6,120.0 | 380,500 |
| 2018/03/26 | 6,210.0 | 6,280.0 | 6,020.0 | 6,260.0 | 6,260.0 | 271,000 |
| 2018/03/23 | 6,110.0 | 6,370.0 | 6,110.0 | 6,310.0 | 6,310.0 | 348,100 |
| 2018/03/22 | 6,270.0 | 6,470.0 | 6,220.0 | 6,370.0 | 6,370.0 | 315,700 |
| 2018/03/20 | 6,350.0 | 6,410.0 | 6,170.0 | 6,310.0 | 6,310.0 | 316,000 |
| 2018/03/19 | 6,600.0 | 6,670.0 | 6,310.0 | 6,450.0 | 6,450.0 | 358,100 |
おすすめ条件でスクリーニングされた銘柄を見る
エンの取引履歴を振り返りませんか？
エン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。
