1,508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) |
|---|---|---|---|---|---|---|
| 2022/06/29 | 1,519.0 | 1,526.0 | 1,493.0 | 1,526.0 | 1,526.0 | 35,800 |
| 2022/06/28 | 1,510.0 | 1,523.0 | 1,496.0 | 1,523.0 | 1,523.0 | 15,600 |
| 2022/06/27 | 1,506.0 | 1,518.0 | 1,490.0 | 1,510.0 | 1,510.0 | 27,900 |
| 2022/06/24 | 1,484.0 | 1,497.0 | 1,474.0 | 1,489.0 | 1,489.0 | 22,700 |
| 2022/06/23 | 1,481.0 | 1,498.0 | 1,470.0 | 1,474.0 | 1,474.0 | 22,200 |
| 2022/06/22 | 1,510.0 | 1,510.0 | 1,485.0 | 1,485.0 | 1,485.0 | 17,700 |
| 2022/06/21 | 1,470.0 | 1,515.0 | 1,470.0 | 1,508.0 | 1,508.0 | 23,800 |
| 2022/06/20 | 1,521.0 | 1,531.0 | 1,460.0 | 1,463.0 | 1,463.0 | 41,700 |
| 2022/06/17 | 1,533.0 | 1,533.0 | 1,509.0 | 1,521.0 | 1,521.0 | 35,200 |
| 2022/06/16 | 1,590.0 | 1,610.0 | 1,571.0 | 1,573.0 | 1,573.0 | 24,900 |
| 2022/06/15 | 1,600.0 | 1,602.0 | 1,571.0 | 1,571.0 | 1,571.0 | 34,600 |
| 2022/06/14 | 1,596.0 | 1,610.0 | 1,586.0 | 1,600.0 | 1,600.0 | 45,900 |
| 2022/06/13 | 1,628.0 | 1,628.0 | 1,601.0 | 1,602.0 | 1,602.0 | 18,300 |
| 2022/06/10 | 1,655.0 | 1,655.0 | 1,624.0 | 1,630.0 | 1,630.0 | 48,600 |
| 2022/06/09 | 1,663.0 | 1,687.0 | 1,663.0 | 1,673.0 | 1,673.0 | 21,000 |
| 2022/06/08 | 1,641.0 | 1,675.0 | 1,641.0 | 1,673.0 | 1,673.0 | 25,500 |
| 2022/06/07 | 1,677.0 | 1,689.0 | 1,649.0 | 1,650.0 | 1,650.0 | 33,600 |
| 2022/06/06 | 1,654.0 | 1,680.0 | 1,645.0 | 1,672.0 | 1,672.0 | 18,100 |
| 2022/06/03 | 1,669.0 | 1,673.0 | 1,645.0 | 1,667.0 | 1,667.0 | 19,900 |
| 2022/06/02 | 1,653.0 | 1,669.0 | 1,640.0 | 1,662.0 | 1,662.0 | 24,800 |
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。
