105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) |
|---|---|---|---|---|---|---|
| 2017/06/29 | 3,055.0 | 3,255.0 | 2,884.0 | 2,951.0 | 2,951.0 | 4,026,000 |
| 2017/06/28 | 2,618.0 | 3,015.0 | 2,423.0 | 2,870.0 | 2,870.0 | 10,276,500 |
| 2017/06/27 | 2,518.0 | 2,518.0 | 2,518.0 | 2,518.0 | 2,518.0 | 1,387,800 |
| 2017/06/26 | 2,018.0 | 2,018.0 | 2,018.0 | 2,018.0 | 2,018.0 | 205,700 |
| 2017/06/23 | 1,521.0 | 1,764.0 | 1,486.0 | 1,618.0 | 1,618.0 | 2,233,700 |
| 2017/06/22 | 1,599.0 | 1,648.0 | 1,533.0 | 1,580.0 | 1,580.0 | 656,400 |
| 2017/06/21 | 1,449.0 | 1,654.0 | 1,428.0 | 1,590.0 | 1,590.0 | 1,667,000 |
| 2017/06/20 | 1,450.0 | 1,556.0 | 1,440.0 | 1,512.0 | 1,512.0 | 885,100 |
| 2017/06/19 | 1,391.0 | 1,457.0 | 1,391.0 | 1,431.0 | 1,431.0 | 383,300 |
| 2017/06/16 | 1,400.0 | 1,427.0 | 1,351.0 | 1,391.0 | 1,391.0 | 527,600 |
| 2017/06/15 | 1,445.0 | 1,469.0 | 1,357.0 | 1,391.0 | 1,391.0 | 426,600 |
| 2017/06/14 | 1,490.0 | 1,514.0 | 1,411.0 | 1,440.0 | 1,440.0 | 392,500 |
| 2017/06/13 | 1,479.0 | 1,532.0 | 1,467.0 | 1,490.0 | 1,490.0 | 374,700 |
| 2017/06/12 | 1,558.0 | 1,570.0 | 1,451.0 | 1,487.0 | 1,487.0 | 783,300 |
| 2017/06/09 | 1,470.0 | 1,599.0 | 1,468.0 | 1,598.0 | 1,598.0 | 774,500 |
| 2017/06/08 | 1,501.0 | 1,585.0 | 1,458.0 | 1,475.0 | 1,475.0 | 938,500 |
| 2017/06/07 | 1,421.0 | 1,532.0 | 1,409.0 | 1,529.0 | 1,529.0 | 1,417,700 |
| 2017/06/06 | 1,526.0 | 1,563.0 | 1,409.0 | 1,421.0 | 1,421.0 | 1,616,700 |
| 2017/06/05 | 1,990.0 | 1,991.0 | 1,573.0 | 1,611.0 | 1,611.0 | 5,377,700 |
| 2017/06/02 | 1,760.0 | 1,760.0 | 1,570.0 | 1,760.0 | 1,760.0 | 2,934,800 |
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。
