2,021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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 5,280.0 | 5,320.0 | 5,170.0 | 5,200.0 | 5,200.0 | 706,400 |
| 2018/06/05 | 5,430.0 | 5,540.0 | 5,330.0 | 5,370.0 | 5,370.0 | 790,100 |
| 2018/06/04 | 5,440.0 | 5,470.0 | 5,400.0 | 5,450.0 | 5,450.0 | 493,500 |
| 2018/06/01 | 5,330.0 | 5,460.0 | 5,320.0 | 5,420.0 | 5,420.0 | 749,400 |
| 2018/05/31 | 5,250.0 | 5,400.0 | 5,210.0 | 5,370.0 | 5,370.0 | 2,886,500 |
| 2018/05/30 | 5,750.0 | 5,800.0 | 5,270.0 | 5,270.0 | 5,270.0 | 2,144,100 |
| 2018/05/29 | 5,650.0 | 5,890.0 | 5,610.0 | 5,810.0 | 5,810.0 | 1,218,100 |
| 2018/05/28 | 5,760.0 | 5,790.0 | 5,580.0 | 5,580.0 | 5,580.0 | 570,700 |
| 2018/05/25 | 5,610.0 | 5,920.0 | 5,540.0 | 5,850.0 | 5,850.0 | 1,065,100 |
| 2018/05/24 | 5,500.0 | 5,730.0 | 5,470.0 | 5,630.0 | 5,630.0 | 949,400 |
| 2018/05/23 | 5,540.0 | 5,600.0 | 5,250.0 | 5,540.0 | 5,540.0 | 1,632,600 |
| 2018/05/22 | 5,690.0 | 5,780.0 | 5,610.0 | 5,740.0 | 5,740.0 | 238,400 |
| 2018/05/21 | 5,830.0 | 5,830.0 | 5,650.0 | 5,690.0 | 5,690.0 | 222,400 |
| 2018/05/18 | 5,800.0 | 5,890.0 | 5,750.0 | 5,810.0 | 5,810.0 | 135,300 |
| 2018/05/17 | 5,900.0 | 5,910.0 | 5,730.0 | 5,740.0 | 5,740.0 | 183,400 |
| 2018/05/16 | 5,890.0 | 5,960.0 | 5,830.0 | 5,900.0 | 5,900.0 | 163,300 |
| 2018/05/15 | 5,990.0 | 6,030.0 | 5,890.0 | 5,940.0 | 5,940.0 | 224,900 |
| 2018/05/14 | 5,920.0 | 6,150.0 | 5,890.0 | 5,950.0 | 5,950.0 | 632,600 |
| 2018/05/11 | 5,550.0 | 5,690.0 | 5,190.0 | 5,630.0 | 5,630.0 | 505,200 |
| 2018/05/10 | 5,400.0 | 5,510.0 | 5,330.0 | 5,510.0 | 5,510.0 | 262,600 |
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。
