976円
エルテス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) |
|---|---|---|---|---|---|---|
| 2020/04/10 | 1,450.0 | 1,474.0 | 1,370.0 | 1,453.0 | 1,453.0 | 629,600 |
| 2020/04/09 | 1,650.0 | 1,720.0 | 1,624.0 | 1,720.0 | 1,720.0 | 344,700 |
| 2020/04/08 | 1,524.0 | 1,610.0 | 1,462.0 | 1,610.0 | 1,610.0 | 187,500 |
| 2020/04/07 | 1,530.0 | 1,550.0 | 1,440.0 | 1,494.0 | 1,494.0 | 157,700 |
| 2020/04/06 | 1,399.0 | 1,479.0 | 1,350.0 | 1,465.0 | 1,465.0 | 125,800 |
| 2020/04/03 | 1,585.0 | 1,612.0 | 1,375.0 | 1,399.0 | 1,399.0 | 173,400 |
| 2020/04/02 | 1,580.0 | 1,580.0 | 1,475.0 | 1,545.0 | 1,545.0 | 166,700 |
| 2020/04/01 | 1,490.0 | 1,624.0 | 1,417.0 | 1,589.0 | 1,589.0 | 218,400 |
| 2020/03/31 | 1,447.0 | 1,483.0 | 1,377.0 | 1,462.0 | 1,462.0 | 175,000 |
| 2020/03/30 | 1,259.0 | 1,343.0 | 1,231.0 | 1,297.0 | 1,297.0 | 107,100 |
| 2020/03/27 | 1,312.0 | 1,324.0 | 1,245.0 | 1,265.0 | 1,265.0 | 70,100 |
| 2020/03/26 | 1,290.0 | 1,316.0 | 1,250.0 | 1,252.0 | 1,252.0 | 81,200 |
| 2020/03/25 | 1,386.0 | 1,386.0 | 1,310.0 | 1,350.0 | 1,350.0 | 95,100 |
| 2020/03/24 | 1,201.0 | 1,265.0 | 1,187.0 | 1,246.0 | 1,246.0 | 90,000 |
| 2020/03/23 | 1,108.0 | 1,178.0 | 1,087.0 | 1,141.0 | 1,141.0 | 114,300 |
| 2020/03/19 | 1,241.0 | 1,258.0 | 1,106.0 | 1,135.0 | 1,135.0 | 127,500 |
| 2020/03/18 | 1,300.0 | 1,343.0 | 1,204.0 | 1,222.0 | 1,222.0 | 115,400 |
| 2020/03/17 | 1,150.0 | 1,333.0 | 1,150.0 | 1,269.0 | 1,269.0 | 171,500 |
| 2020/03/16 | 1,220.0 | 1,306.0 | 1,171.0 | 1,195.0 | 1,195.0 | 164,500 |
| 2020/03/13 | 1,226.0 | 1,284.0 | 1,106.0 | 1,201.0 | 1,201.0 | 290,400 |
おすすめ条件でスクリーニングされた銘柄を見る
エルテスの取引履歴を振り返りませんか？
エルテス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。
