2,031円
ＥＩＺＯ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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 3,420.0 | 3,580.0 | 3,400.0 | 3,540.0 | 1,770.0 | 76,200 |
| 2020/02/28 | 3,495.0 | 3,505.0 | 3,425.0 | 3,455.0 | 1,727.5 | 120,000 |
| 2020/02/27 | 3,565.0 | 3,570.0 | 3,475.0 | 3,495.0 | 1,747.5 | 64,200 |
| 2020/02/26 | 3,600.0 | 3,620.0 | 3,520.0 | 3,590.0 | 1,795.0 | 74,300 |
| 2020/02/25 | 3,620.0 | 3,710.0 | 3,610.0 | 3,630.0 | 1,815.0 | 56,500 |
| 2020/02/21 | 3,700.0 | 3,840.0 | 3,700.0 | 3,810.0 | 1,905.0 | 50,200 |
| 2020/02/20 | 3,735.0 | 3,735.0 | 3,690.0 | 3,730.0 | 1,865.0 | 51,500 |
| 2020/02/19 | 3,760.0 | 3,775.0 | 3,735.0 | 3,735.0 | 1,867.5 | 35,700 |
| 2020/02/18 | 3,805.0 | 3,825.0 | 3,745.0 | 3,760.0 | 1,880.0 | 50,800 |
| 2020/02/17 | 3,920.0 | 3,925.0 | 3,835.0 | 3,840.0 | 1,920.0 | 51,900 |
| 2020/02/14 | 3,890.0 | 3,970.0 | 3,855.0 | 3,955.0 | 1,977.5 | 45,300 |
| 2020/02/13 | 3,885.0 | 3,965.0 | 3,855.0 | 3,905.0 | 1,952.5 | 61,600 |
| 2020/02/12 | 3,915.0 | 3,915.0 | 3,855.0 | 3,890.0 | 1,945.0 | 35,000 |
| 2020/02/10 | 3,875.0 | 3,935.0 | 3,865.0 | 3,890.0 | 1,945.0 | 29,200 |
| 2020/02/07 | 3,965.0 | 3,970.0 | 3,875.0 | 3,935.0 | 1,967.5 | 59,300 |
| 2020/02/06 | 3,890.0 | 3,995.0 | 3,890.0 | 3,980.0 | 1,990.0 | 104,500 |
| 2020/02/05 | 3,770.0 | 3,905.0 | 3,770.0 | 3,890.0 | 1,945.0 | 87,600 |
| 2020/02/04 | 3,675.0 | 3,760.0 | 3,675.0 | 3,740.0 | 1,870.0 | 71,800 |
| 2020/02/03 | 3,820.0 | 3,850.0 | 3,670.0 | 3,715.0 | 1,857.5 | 197,600 |
| 2020/01/31 | 3,615.0 | 3,640.0 | 3,570.0 | 3,610.0 | 1,805.0 | 38,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ＥＩＺＯの取引履歴を振り返りませんか？
ＥＩＺＯ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。
