79円
ｅｎｉｓｈ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) |
|---|---|---|---|---|---|---|
| 2026/02/06 | 60.0 | 60.0 | 58.0 | 58.0 | 58.0 | 701,400 |
| 2026/02/05 | 61.0 | 62.0 | 60.0 | 60.0 | 60.0 | 579,800 |
| 2026/02/04 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 617,000 |
| 2026/02/03 | 62.0 | 62.0 | 61.0 | 62.0 | 62.0 | 384,600 |
| 2026/02/02 | 64.0 | 64.0 | 61.0 | 62.0 | 62.0 | 662,000 |
| 2026/01/30 | 62.0 | 63.0 | 61.0 | 63.0 | 63.0 | 844,800 |
| 2026/01/29 | 61.0 | 64.0 | 61.0 | 62.0 | 62.0 | 798,200 |
| 2026/01/28 | 63.0 | 63.0 | 61.0 | 61.0 | 61.0 | 874,800 |
| 2026/01/27 | 65.0 | 65.0 | 63.0 | 64.0 | 64.0 | 567,800 |
| 2026/01/26 | 65.0 | 65.0 | 62.0 | 64.0 | 64.0 | 948,600 |
| 2026/01/23 | 63.0 | 65.0 | 61.0 | 65.0 | 65.0 | 1,182,400 |
| 2026/01/22 | 64.0 | 65.0 | 62.0 | 62.0 | 62.0 | 1,445,900 |
| 2026/01/21 | 65.0 | 66.0 | 63.0 | 65.0 | 65.0 | 1,244,100 |
| 2026/01/20 | 66.0 | 69.0 | 66.0 | 67.0 | 67.0 | 1,527,700 |
| 2026/01/19 | 67.0 | 67.0 | 65.0 | 65.0 | 65.0 | 736,200 |
| 2026/01/16 | 67.0 | 67.0 | 65.0 | 67.0 | 67.0 | 902,300 |
| 2026/01/15 | 65.0 | 66.0 | 63.0 | 65.0 | 65.0 | 1,724,500 |
| 2026/01/14 | 63.0 | 65.0 | 62.0 | 64.0 | 64.0 | 1,231,300 |
| 2026/01/13 | 67.0 | 67.0 | 62.0 | 63.0 | 63.0 | 1,680,400 |
| 2026/01/09 | 65.0 | 69.0 | 61.0 | 67.0 | 67.0 | 6,561,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ｅｎｉｓｈの取引履歴を振り返りませんか？
ｅｎｉｓｈ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。
