2,430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) |
|---|---|---|---|---|---|---|
| 2020/02/19 | 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 |
| 2020/01/30 | 3,630.0 | 3,630.0 | 3,555.0 | 3,590.0 | 1,795.0 | 43,900 |
| 2020/01/29 | 3,640.0 | 3,665.0 | 3,605.0 | 3,645.0 | 1,822.5 | 32,400 |
| 2020/01/28 | 3,610.0 | 3,630.0 | 3,585.0 | 3,620.0 | 1,810.0 | 37,300 |
| 2020/01/27 | 3,650.0 | 3,660.0 | 3,625.0 | 3,630.0 | 1,815.0 | 46,100 |
| 2020/01/24 | 3,755.0 | 3,755.0 | 3,715.0 | 3,720.0 | 1,860.0 | 36,100 |
| 2020/01/23 | 3,800.0 | 3,800.0 | 3,740.0 | 3,755.0 | 1,877.5 | 36,600 |
| 2020/01/22 | 3,800.0 | 3,825.0 | 3,795.0 | 3,815.0 | 1,907.5 | 43,000 |
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。
