1,190円
Ｅｎｊｉｎ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) |
|---|---|---|---|---|---|---|
| 2023/10/12 | 1,065.0 | 1,085.0 | 1,055.0 | 1,083.0 | 1,083.0 | 80,500 |
| 2023/10/11 | 1,089.0 | 1,089.0 | 1,058.0 | 1,070.0 | 1,070.0 | 41,600 |
| 2023/10/10 | 1,058.0 | 1,080.0 | 1,058.0 | 1,079.0 | 1,079.0 | 93,700 |
| 2023/10/06 | 1,060.0 | 1,063.0 | 1,041.0 | 1,048.0 | 1,048.0 | 31,200 |
| 2023/10/05 | 1,051.0 | 1,073.0 | 1,042.0 | 1,065.0 | 1,065.0 | 75,100 |
| 2023/10/04 | 1,051.0 | 1,102.0 | 1,036.0 | 1,048.0 | 1,048.0 | 103,800 |
| 2023/10/03 | 1,108.0 | 1,111.0 | 1,073.0 | 1,073.0 | 1,073.0 | 89,900 |
| 2023/10/02 | 1,139.0 | 1,155.0 | 1,117.0 | 1,121.0 | 1,121.0 | 57,200 |
| 2023/09/29 | 1,157.0 | 1,157.0 | 1,133.0 | 1,138.0 | 1,138.0 | 47,000 |
| 2023/09/28 | 1,157.0 | 1,160.0 | 1,141.0 | 1,147.0 | 1,147.0 | 51,800 |
| 2023/09/27 | 1,133.0 | 1,156.0 | 1,126.0 | 1,156.0 | 1,156.0 | 32,700 |
| 2023/09/26 | 1,150.0 | 1,150.0 | 1,128.0 | 1,141.0 | 1,141.0 | 25,400 |
| 2023/09/25 | 1,127.0 | 1,152.0 | 1,127.0 | 1,151.0 | 1,151.0 | 30,100 |
| 2023/09/22 | 1,106.0 | 1,130.0 | 1,090.0 | 1,127.0 | 1,127.0 | 61,500 |
| 2023/09/21 | 1,129.0 | 1,129.0 | 1,107.0 | 1,109.0 | 1,109.0 | 37,800 |
| 2023/09/20 | 1,137.0 | 1,160.0 | 1,129.0 | 1,129.0 | 1,129.0 | 50,300 |
| 2023/09/19 | 1,126.0 | 1,137.0 | 1,118.0 | 1,137.0 | 1,137.0 | 42,000 |
| 2023/09/15 | 1,117.0 | 1,129.0 | 1,104.0 | 1,122.0 | 1,122.0 | 69,000 |
| 2023/09/14 | 1,135.0 | 1,144.0 | 1,115.0 | 1,124.0 | 1,124.0 | 80,200 |
| 2023/09/13 | 1,145.0 | 1,156.0 | 1,132.0 | 1,139.0 | 1,139.0 | 85,500 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｅｎｊｉｎの取引履歴を振り返りませんか？
Ｅｎｊｉｎ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。
