1,542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) |
|---|---|---|---|---|---|---|
| 2018/02/16 | 5,690.0 | 5,740.0 | 5,570.0 | 5,640.0 | 5,640.0 | 266,800 |
| 2018/02/15 | 5,480.0 | 5,700.0 | 5,420.0 | 5,650.0 | 5,650.0 | 324,000 |
| 2018/02/14 | 5,380.0 | 5,490.0 | 5,320.0 | 5,390.0 | 5,390.0 | 396,000 |
| 2018/02/13 | 5,390.0 | 5,400.0 | 5,200.0 | 5,260.0 | 5,260.0 | 333,100 |
| 2018/02/09 | 4,990.0 | 5,270.0 | 4,905.0 | 5,130.0 | 5,130.0 | 340,400 |
| 2018/02/08 | 5,330.0 | 5,490.0 | 5,210.0 | 5,390.0 | 5,390.0 | 268,900 |
| 2018/02/07 | 5,560.0 | 5,580.0 | 5,180.0 | 5,240.0 | 5,240.0 | 308,700 |
| 2018/02/06 | 4,890.0 | 5,200.0 | 4,805.0 | 5,020.0 | 5,020.0 | 628,600 |
| 2018/02/05 | 5,730.0 | 5,790.0 | 5,440.0 | 5,460.0 | 5,460.0 | 518,800 |
| 2018/02/02 | 5,990.0 | 6,020.0 | 5,890.0 | 5,980.0 | 5,980.0 | 194,700 |
| 2018/02/01 | 5,890.0 | 5,980.0 | 5,840.0 | 5,940.0 | 5,940.0 | 162,500 |
| 2018/01/31 | 5,850.0 | 5,920.0 | 5,790.0 | 5,820.0 | 5,820.0 | 133,400 |
| 2018/01/30 | 5,800.0 | 5,900.0 | 5,700.0 | 5,840.0 | 5,840.0 | 183,600 |
| 2018/01/29 | 5,930.0 | 5,930.0 | 5,770.0 | 5,780.0 | 5,780.0 | 124,800 |
| 2018/01/26 | 5,900.0 | 5,970.0 | 5,830.0 | 5,830.0 | 5,830.0 | 146,100 |
| 2018/01/25 | 5,910.0 | 5,970.0 | 5,770.0 | 5,970.0 | 5,970.0 | 144,400 |
| 2018/01/24 | 6,000.0 | 6,020.0 | 5,890.0 | 5,920.0 | 5,920.0 | 136,200 |
| 2018/01/23 | 5,820.0 | 5,990.0 | 5,810.0 | 5,960.0 | 5,960.0 | 215,200 |
| 2018/01/22 | 5,800.0 | 5,800.0 | 5,680.0 | 5,780.0 | 5,780.0 | 178,400 |
| 2018/01/19 | 5,720.0 | 5,820.0 | 5,690.0 | 5,800.0 | 5,800.0 | 171,000 |
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。
