2,551円
エノモト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) |
|---|---|---|---|---|---|---|
| 2018/07/20 | 1,452.0 | 1,507.0 | 1,452.0 | 1,492.0 | 1,492.0 | 26,000 |
| 2018/07/19 | 1,470.0 | 1,483.0 | 1,450.0 | 1,460.0 | 1,460.0 | 21,200 |
| 2018/07/18 | 1,470.0 | 1,497.0 | 1,443.0 | 1,454.0 | 1,454.0 | 18,800 |
| 2018/07/17 | 1,469.0 | 1,490.0 | 1,460.0 | 1,465.0 | 1,465.0 | 26,800 |
| 2018/07/13 | 1,449.0 | 1,465.0 | 1,426.0 | 1,447.0 | 1,447.0 | 27,600 |
| 2018/07/12 | 1,411.0 | 1,450.0 | 1,396.0 | 1,436.0 | 1,436.0 | 30,800 |
| 2018/07/11 | 1,383.0 | 1,415.0 | 1,367.0 | 1,404.0 | 1,404.0 | 19,600 |
| 2018/07/10 | 1,383.0 | 1,399.0 | 1,380.0 | 1,391.0 | 1,391.0 | 20,500 |
| 2018/07/09 | 1,323.0 | 1,380.0 | 1,323.0 | 1,361.0 | 1,361.0 | 22,700 |
| 2018/07/06 | 1,306.0 | 1,330.0 | 1,294.0 | 1,323.0 | 1,323.0 | 16,800 |
| 2018/07/05 | 1,299.0 | 1,319.0 | 1,286.0 | 1,287.0 | 1,287.0 | 31,500 |
| 2018/07/04 | 1,314.0 | 1,316.0 | 1,289.0 | 1,298.0 | 1,298.0 | 35,100 |
| 2018/07/03 | 1,370.0 | 1,390.0 | 1,304.0 | 1,314.0 | 1,314.0 | 75,600 |
| 2018/07/02 | 1,320.0 | 1,390.0 | 1,314.0 | 1,373.0 | 1,373.0 | 47,100 |
| 2018/06/29 | 1,324.0 | 1,324.0 | 1,301.0 | 1,308.0 | 1,308.0 | 13,200 |
| 2018/06/28 | 1,326.0 | 1,326.0 | 1,300.0 | 1,315.0 | 1,315.0 | 13,700 |
| 2018/06/27 | 1,313.0 | 1,325.0 | 1,307.0 | 1,317.0 | 1,317.0 | 11,800 |
| 2018/06/26 | 1,291.0 | 1,314.0 | 1,291.0 | 1,311.0 | 1,311.0 | 14,300 |
| 2018/06/25 | 1,323.0 | 1,335.0 | 1,292.0 | 1,296.0 | 1,296.0 | 24,000 |
| 2018/06/22 | 1,296.0 | 1,332.0 | 1,288.0 | 1,326.0 | 1,326.0 | 24,800 |
おすすめ条件でスクリーニングされた銘柄を見る
エノモトの取引履歴を振り返りませんか？
エノモト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。
