476円
ＥＮＥＣＨＡＮＧＥ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) |
|---|---|---|---|---|---|---|
| 2022/12/08 | 1,030.0 | 1,065.0 | 1,021.0 | 1,051.0 | 1,051.0 | 444,200 |
| 2022/12/07 | 1,037.0 | 1,066.0 | 1,020.0 | 1,045.0 | 1,045.0 | 463,800 |
| 2022/12/06 | 998.0 | 1,059.0 | 992.0 | 1,053.0 | 1,053.0 | 605,900 |
| 2022/12/05 | 1,035.0 | 1,035.0 | 992.0 | 1,013.0 | 1,013.0 | 562,100 |
| 2022/12/02 | 1,049.0 | 1,053.0 | 1,031.0 | 1,035.0 | 1,035.0 | 318,500 |
| 2022/12/01 | 1,109.0 | 1,121.0 | 1,042.0 | 1,049.0 | 1,049.0 | 816,300 |
| 2022/11/30 | 1,027.0 | 1,065.0 | 1,025.0 | 1,056.0 | 1,056.0 | 580,300 |
| 2022/11/29 | 1,065.0 | 1,108.0 | 1,038.0 | 1,057.0 | 1,057.0 | 1,452,200 |
| 2022/11/28 | 1,092.0 | 1,100.0 | 1,020.0 | 1,035.0 | 1,035.0 | 1,123,100 |
| 2022/11/25 | 1,160.0 | 1,168.0 | 1,102.0 | 1,102.0 | 1,102.0 | 586,600 |
| 2022/11/24 | 1,130.0 | 1,154.0 | 1,108.0 | 1,145.0 | 1,145.0 | 928,600 |
| 2022/11/22 | 1,035.0 | 1,130.0 | 1,021.0 | 1,085.0 | 1,085.0 | 1,695,900 |
| 2022/11/21 | 1,035.0 | 1,070.0 | 1,012.0 | 1,045.0 | 1,045.0 | 974,100 |
| 2022/11/18 | 1,120.0 | 1,128.0 | 1,054.0 | 1,063.0 | 1,063.0 | 1,416,100 |
| 2022/11/17 | 1,175.0 | 1,195.0 | 1,140.0 | 1,150.0 | 1,150.0 | 1,448,500 |
| 2022/11/16 | 1,126.0 | 1,219.0 | 1,121.0 | 1,203.0 | 1,203.0 | 2,101,700 |
| 2022/11/15 | 1,020.0 | 1,205.0 | 1,006.0 | 1,148.0 | 1,148.0 | 5,563,800 |
| 2022/11/14 | 1,005.0 | 1,050.0 | 1,003.0 | 1,050.0 | 1,050.0 | 1,614,500 |
| 2022/11/11 | 869.0 | 900.0 | 841.0 | 900.0 | 900.0 | 1,246,700 |
| 2022/11/10 | 840.0 | 867.0 | 834.0 | 839.0 | 839.0 | 475,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＥＮＥＣＨＡＮＧＥの取引履歴を振り返りませんか？
ＥＮＥＣＨＡＮＧＥ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。
