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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 6,150.0 | 6,300.0 | 6,050.0 | 6,300.0 | 6,300.0 | 413,800 |
| 2018/03/07 | 6,070.0 | 6,130.0 | 5,860.0 | 6,040.0 | 6,040.0 | 265,900 |
| 2018/03/06 | 5,810.0 | 6,080.0 | 5,770.0 | 6,080.0 | 6,080.0 | 286,000 |
| 2018/03/05 | 5,870.0 | 5,950.0 | 5,650.0 | 5,680.0 | 5,680.0 | 243,400 |
| 2018/03/02 | 5,900.0 | 6,020.0 | 5,800.0 | 5,910.0 | 5,910.0 | 248,700 |
| 2018/03/01 | 6,100.0 | 6,100.0 | 5,920.0 | 6,000.0 | 6,000.0 | 267,500 |
| 2018/02/28 | 5,980.0 | 6,180.0 | 5,920.0 | 6,090.0 | 6,090.0 | 419,100 |
| 2018/02/27 | 5,870.0 | 5,900.0 | 5,800.0 | 5,880.0 | 5,880.0 | 168,900 |
| 2018/02/26 | 5,870.0 | 5,870.0 | 5,770.0 | 5,810.0 | 5,810.0 | 98,200 |
| 2018/02/23 | 5,850.0 | 5,870.0 | 5,740.0 | 5,800.0 | 5,800.0 | 121,100 |
| 2018/02/22 | 5,850.0 | 6,000.0 | 5,780.0 | 5,860.0 | 5,860.0 | 240,800 |
| 2018/02/21 | 5,720.0 | 6,000.0 | 5,690.0 | 5,880.0 | 5,880.0 | 301,300 |
| 2018/02/20 | 5,730.0 | 5,770.0 | 5,590.0 | 5,680.0 | 5,680.0 | 196,000 |
| 2018/02/19 | 5,740.0 | 5,740.0 | 5,470.0 | 5,730.0 | 5,730.0 | 346,700 |
| 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 |
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。
