2,031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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 4,020.0 | 4,025.0 | 3,955.0 | 3,960.0 | 1,980.0 | 57,700 |
| 2020/06/26 | 4,125.0 | 4,130.0 | 4,070.0 | 4,085.0 | 2,042.5 | 55,000 |
| 2020/06/25 | 4,070.0 | 4,090.0 | 4,030.0 | 4,060.0 | 2,030.0 | 48,500 |
| 2020/06/24 | 4,200.0 | 4,200.0 | 4,100.0 | 4,120.0 | 2,060.0 | 34,400 |
| 2020/06/23 | 4,175.0 | 4,235.0 | 4,125.0 | 4,180.0 | 2,090.0 | 56,500 |
| 2020/06/22 | 4,085.0 | 4,125.0 | 4,050.0 | 4,105.0 | 2,052.5 | 53,100 |
| 2020/06/19 | 4,160.0 | 4,170.0 | 4,080.0 | 4,140.0 | 2,070.0 | 75,300 |
| 2020/06/18 | 4,175.0 | 4,260.0 | 4,145.0 | 4,200.0 | 2,100.0 | 58,200 |
| 2020/06/17 | 4,185.0 | 4,280.0 | 4,170.0 | 4,205.0 | 2,102.5 | 97,700 |
| 2020/06/16 | 4,065.0 | 4,240.0 | 4,060.0 | 4,200.0 | 2,100.0 | 108,600 |
| 2020/06/15 | 4,115.0 | 4,235.0 | 4,065.0 | 4,065.0 | 2,032.5 | 76,700 |
| 2020/06/12 | 4,050.0 | 4,150.0 | 4,015.0 | 4,115.0 | 2,057.5 | 71,400 |
| 2020/06/11 | 4,300.0 | 4,300.0 | 4,120.0 | 4,120.0 | 2,060.0 | 70,500 |
| 2020/06/10 | 4,075.0 | 4,340.0 | 4,055.0 | 4,300.0 | 2,150.0 | 220,000 |
| 2020/06/09 | 4,100.0 | 4,130.0 | 4,015.0 | 4,060.0 | 2,030.0 | 127,900 |
| 2020/06/08 | 3,975.0 | 3,990.0 | 3,910.0 | 3,960.0 | 1,980.0 | 53,600 |
| 2020/06/05 | 3,920.0 | 3,990.0 | 3,875.0 | 3,990.0 | 1,995.0 | 82,100 |
| 2020/06/04 | 4,060.0 | 4,105.0 | 3,855.0 | 3,920.0 | 1,960.0 | 131,600 |
| 2020/06/03 | 4,085.0 | 4,110.0 | 4,055.0 | 4,080.0 | 2,040.0 | 58,600 |
| 2020/06/02 | 4,055.0 | 4,090.0 | 4,020.0 | 4,085.0 | 2,042.5 | 66,800 |
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。
