49円
エルアイイーエイチ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) |
|---|---|---|---|---|---|---|
| 2016/10/03 | 59.0 | 59.0 | 56.0 | 56.0 | 56.0 | 136,300 |
| 2016/09/30 | 59.0 | 60.0 | 58.0 | 58.0 | 58.0 | 31,800 |
| 2016/09/29 | 59.0 | 60.0 | 59.0 | 59.0 | 59.0 | 13,200 |
| 2016/09/28 | 60.0 | 60.0 | 58.0 | 59.0 | 59.0 | 90,600 |
| 2016/09/27 | 60.0 | 61.0 | 60.0 | 61.0 | 61.0 | 53,200 |
| 2016/09/26 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 68,500 |
| 2016/09/23 | 59.0 | 60.0 | 59.0 | 60.0 | 60.0 | 46,100 |
| 2016/09/21 | 60.0 | 60.0 | 59.0 | 60.0 | 60.0 | 34,600 |
| 2016/09/20 | 59.0 | 60.0 | 59.0 | 60.0 | 60.0 | 66,100 |
| 2016/09/16 | 59.0 | 60.0 | 58.0 | 59.0 | 59.0 | 229,900 |
| 2016/09/15 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 88,100 |
| 2016/09/14 | 62.0 | 62.0 | 58.0 | 61.0 | 61.0 | 411,500 |
| 2016/09/13 | 63.0 | 63.0 | 61.0 | 62.0 | 62.0 | 63,200 |
| 2016/09/12 | 63.0 | 63.0 | 62.0 | 62.0 | 62.0 | 50,500 |
| 2016/09/09 | 62.0 | 64.0 | 62.0 | 63.0 | 63.0 | 271,700 |
| 2016/09/08 | 62.0 | 63.0 | 62.0 | 62.0 | 62.0 | 70,900 |
| 2016/09/07 | 62.0 | 63.0 | 61.0 | 62.0 | 62.0 | 78,800 |
| 2016/09/06 | 61.0 | 63.0 | 61.0 | 62.0 | 62.0 | 177,400 |
| 2016/09/05 | 61.0 | 62.0 | 60.0 | 60.0 | 60.0 | 36,100 |
| 2016/09/02 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 60,700 |
おすすめ条件でスクリーニングされた銘柄を見る
エルアイイーエイチの取引履歴を振り返りませんか？
エルアイイーエイチ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。
