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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 5,560.0 | 5,580.0 | 5,180.0 | 5,240.0 | 5,240.0 | 308,700 |
| 2018/02/06 | 4,890.0 | 5,200.0 | 4,805.0 | 5,020.0 | 5,020.0 | 628,600 |
| 2018/02/05 | 5,730.0 | 5,790.0 | 5,440.0 | 5,460.0 | 5,460.0 | 518,800 |
| 2018/02/02 | 5,990.0 | 6,020.0 | 5,890.0 | 5,980.0 | 5,980.0 | 194,700 |
| 2018/02/01 | 5,890.0 | 5,980.0 | 5,840.0 | 5,940.0 | 5,940.0 | 162,500 |
| 2018/01/31 | 5,850.0 | 5,920.0 | 5,790.0 | 5,820.0 | 5,820.0 | 133,400 |
| 2018/01/30 | 5,800.0 | 5,900.0 | 5,700.0 | 5,840.0 | 5,840.0 | 183,600 |
| 2018/01/29 | 5,930.0 | 5,930.0 | 5,770.0 | 5,780.0 | 5,780.0 | 124,800 |
| 2018/01/26 | 5,900.0 | 5,970.0 | 5,830.0 | 5,830.0 | 5,830.0 | 146,100 |
| 2018/01/25 | 5,910.0 | 5,970.0 | 5,770.0 | 5,970.0 | 5,970.0 | 144,400 |
| 2018/01/24 | 6,000.0 | 6,020.0 | 5,890.0 | 5,920.0 | 5,920.0 | 136,200 |
| 2018/01/23 | 5,820.0 | 5,990.0 | 5,810.0 | 5,960.0 | 5,960.0 | 215,200 |
| 2018/01/22 | 5,800.0 | 5,800.0 | 5,680.0 | 5,780.0 | 5,780.0 | 178,400 |
| 2018/01/19 | 5,720.0 | 5,820.0 | 5,690.0 | 5,800.0 | 5,800.0 | 171,000 |
| 2018/01/18 | 5,760.0 | 5,840.0 | 5,620.0 | 5,620.0 | 5,620.0 | 186,800 |
| 2018/01/17 | 5,620.0 | 5,810.0 | 5,600.0 | 5,720.0 | 5,720.0 | 315,700 |
| 2018/01/16 | 5,520.0 | 5,680.0 | 5,460.0 | 5,620.0 | 5,620.0 | 200,500 |
| 2018/01/15 | 5,530.0 | 5,550.0 | 5,360.0 | 5,490.0 | 5,490.0 | 165,200 |
| 2018/01/12 | 5,340.0 | 5,530.0 | 5,300.0 | 5,530.0 | 5,530.0 | 414,600 |
| 2018/01/11 | 5,220.0 | 5,360.0 | 5,170.0 | 5,270.0 | 5,270.0 | 273,300 |
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。
