1,485円
エノモト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) |
|---|---|---|---|---|---|---|
| 2025/03/06 | 1,449.0 | 1,460.0 | 1,449.0 | 1,451.0 | 1,451.0 | 1,900 |
| 2025/03/05 | 1,431.0 | 1,448.0 | 1,431.0 | 1,445.0 | 1,445.0 | 2,400 |
| 2025/03/04 | 1,435.0 | 1,460.0 | 1,435.0 | 1,435.0 | 1,435.0 | 9,000 |
| 2025/03/03 | 1,463.0 | 1,463.0 | 1,450.0 | 1,452.0 | 1,452.0 | 4,100 |
| 2025/02/28 | 1,458.0 | 1,465.0 | 1,432.0 | 1,433.0 | 1,433.0 | 8,300 |
| 2025/02/27 | 1,463.0 | 1,472.0 | 1,456.0 | 1,462.0 | 1,462.0 | 5,000 |
| 2025/02/26 | 1,464.0 | 1,469.0 | 1,448.0 | 1,450.0 | 1,450.0 | 4,000 |
| 2025/02/25 | 1,466.0 | 1,480.0 | 1,455.0 | 1,464.0 | 1,464.0 | 20,200 |
| 2025/02/21 | 1,430.0 | 1,473.0 | 1,430.0 | 1,473.0 | 1,473.0 | 29,800 |
| 2025/02/20 | 1,439.0 | 1,451.0 | 1,431.0 | 1,431.0 | 1,431.0 | 27,600 |
| 2025/02/19 | 1,455.0 | 1,461.0 | 1,444.0 | 1,450.0 | 1,450.0 | 15,000 |
| 2025/02/18 | 1,447.0 | 1,462.0 | 1,441.0 | 1,453.0 | 1,453.0 | 8,800 |
| 2025/02/17 | 1,450.0 | 1,462.0 | 1,438.0 | 1,452.0 | 1,452.0 | 22,300 |
| 2025/02/14 | 1,450.0 | 1,455.0 | 1,443.0 | 1,453.0 | 1,453.0 | 7,700 |
| 2025/02/13 | 1,441.0 | 1,450.0 | 1,441.0 | 1,442.0 | 1,442.0 | 8,500 |
| 2025/02/12 | 1,475.0 | 1,475.0 | 1,430.0 | 1,447.0 | 1,447.0 | 33,400 |
| 2025/02/10 | 1,416.0 | 1,459.0 | 1,416.0 | 1,458.0 | 1,458.0 | 29,100 |
| 2025/02/07 | 1,412.0 | 1,419.0 | 1,409.0 | 1,410.0 | 1,410.0 | 11,800 |
| 2025/02/06 | 1,398.0 | 1,412.0 | 1,398.0 | 1,412.0 | 1,412.0 | 8,800 |
| 2025/02/05 | 1,380.0 | 1,399.0 | 1,380.0 | 1,398.0 | 1,398.0 | 12,000 |
おすすめ条件でスクリーニングされた銘柄を見る
エノモトの取引履歴を振り返りませんか？
エノモト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。
