78円
ｅｎｉｓｈ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) |
|---|---|---|---|---|---|---|
| 2026/03/05 | 56.0 | 57.0 | 55.0 | 57.0 | 57.0 | 880,500 |
| 2026/03/04 | 54.0 | 55.0 | 53.0 | 54.0 | 54.0 | 1,311,900 |
| 2026/03/03 | 57.0 | 58.0 | 55.0 | 55.0 | 55.0 | 1,511,900 |
| 2026/03/02 | 58.0 | 58.0 | 56.0 | 58.0 | 58.0 | 1,169,200 |
| 2026/02/27 | 59.0 | 60.0 | 58.0 | 60.0 | 60.0 | 849,700 |
| 2026/02/26 | 57.0 | 58.0 | 56.0 | 58.0 | 58.0 | 581,200 |
| 2026/02/25 | 58.0 | 59.0 | 56.0 | 57.0 | 57.0 | 1,168,100 |
| 2026/02/24 | 61.0 | 61.0 | 59.0 | 59.0 | 59.0 | 404,800 |
| 2026/02/20 | 60.0 | 61.0 | 59.0 | 59.0 | 59.0 | 739,000 |
| 2026/02/19 | 59.0 | 60.0 | 59.0 | 59.0 | 59.0 | 532,300 |
| 2026/02/18 | 60.0 | 60.0 | 58.0 | 60.0 | 60.0 | 537,300 |
| 2026/02/17 | 59.0 | 60.0 | 58.0 | 59.0 | 59.0 | 734,500 |
| 2026/02/16 | 61.0 | 61.0 | 59.0 | 59.0 | 59.0 | 728,100 |
| 2026/02/13 | 66.0 | 66.0 | 59.0 | 60.0 | 60.0 | 2,166,700 |
| 2026/02/12 | 65.0 | 68.0 | 64.0 | 67.0 | 67.0 | 3,841,500 |
| 2026/02/10 | 62.0 | 63.0 | 60.0 | 63.0 | 63.0 | 1,289,500 |
| 2026/02/09 | 59.0 | 59.0 | 58.0 | 59.0 | 59.0 | 471,000 |
| 2026/02/06 | 60.0 | 60.0 | 58.0 | 58.0 | 58.0 | 701,400 |
| 2026/02/05 | 61.0 | 62.0 | 60.0 | 60.0 | 60.0 | 579,800 |
| 2026/02/04 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 617,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ｅｎｉｓｈの取引履歴を振り返りませんか？
ｅｎｉｓｈ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。
