46円
エルアイイーエイチ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) |
|---|---|---|---|---|---|---|
| 2023/02/28 | 60.0 | 61.0 | 59.0 | 61.0 | 61.0 | 77,900 |
| 2023/02/27 | 60.0 | 60.0 | 59.0 | 60.0 | 60.0 | 38,700 |
| 2023/02/24 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 67,100 |
| 2023/02/22 | 59.0 | 60.0 | 59.0 | 60.0 | 60.0 | 208,000 |
| 2023/02/21 | 59.0 | 60.0 | 59.0 | 59.0 | 59.0 | 148,700 |
| 2023/02/20 | 58.0 | 60.0 | 58.0 | 60.0 | 60.0 | 171,500 |
| 2023/02/17 | 58.0 | 59.0 | 58.0 | 58.0 | 58.0 | 31,400 |
| 2023/02/16 | 59.0 | 59.0 | 58.0 | 58.0 | 58.0 | 64,500 |
| 2023/02/15 | 58.0 | 60.0 | 58.0 | 59.0 | 59.0 | 87,300 |
| 2023/02/14 | 59.0 | 60.0 | 58.0 | 59.0 | 59.0 | 116,500 |
| 2023/02/13 | 59.0 | 60.0 | 58.0 | 59.0 | 59.0 | 157,400 |
| 2023/02/10 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 99,300 |
| 2023/02/09 | 60.0 | 60.0 | 59.0 | 60.0 | 60.0 | 26,400 |
| 2023/02/08 | 59.0 | 60.0 | 59.0 | 59.0 | 59.0 | 80,000 |
| 2023/02/07 | 59.0 | 60.0 | 59.0 | 60.0 | 60.0 | 16,900 |
| 2023/02/06 | 58.0 | 60.0 | 58.0 | 60.0 | 60.0 | 94,300 |
| 2023/02/03 | 58.0 | 59.0 | 57.0 | 58.0 | 58.0 | 146,300 |
| 2023/02/02 | 60.0 | 60.0 | 58.0 | 59.0 | 59.0 | 157,400 |
| 2023/02/01 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 68,700 |
| 2023/01/31 | 59.0 | 61.0 | 59.0 | 60.0 | 60.0 | 90,000 |
おすすめ条件でスクリーニングされた銘柄を見る
エルアイイーエイチの取引履歴を振り返りませんか？
エルアイイーエイチ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。
