51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) |
|---|---|---|---|---|---|---|
| 2019/04/11 | 61.0 | 62.0 | 60.0 | 60.0 | 60.0 | 22,300 |
| 2019/04/10 | 61.0 | 62.0 | 61.0 | 62.0 | 62.0 | 57,900 |
| 2019/04/09 | 63.0 | 63.0 | 61.0 | 62.0 | 62.0 | 51,800 |
| 2019/04/08 | 59.0 | 63.0 | 59.0 | 62.0 | 62.0 | 587,500 |
| 2019/04/05 | 59.0 | 60.0 | 59.0 | 60.0 | 60.0 | 17,200 |
| 2019/04/04 | 58.0 | 60.0 | 58.0 | 60.0 | 60.0 | 36,300 |
| 2019/04/03 | 59.0 | 59.0 | 58.0 | 58.0 | 58.0 | 34,100 |
| 2019/04/02 | 59.0 | 59.0 | 58.0 | 59.0 | 59.0 | 20,100 |
| 2019/04/01 | 58.0 | 59.0 | 57.0 | 58.0 | 58.0 | 17,000 |
| 2019/03/29 | 59.0 | 60.0 | 57.0 | 58.0 | 58.0 | 75,900 |
| 2019/03/28 | 59.0 | 60.0 | 59.0 | 59.0 | 59.0 | 31,300 |
| 2019/03/27 | 59.0 | 60.0 | 58.0 | 60.0 | 60.0 | 80,100 |
| 2019/03/26 | 59.0 | 60.0 | 59.0 | 60.0 | 60.0 | 32,600 |
| 2019/03/25 | 59.0 | 60.0 | 59.0 | 59.0 | 59.0 | 67,400 |
| 2019/03/22 | 60.0 | 60.0 | 59.0 | 59.0 | 59.0 | 32,200 |
| 2019/03/20 | 59.0 | 61.0 | 59.0 | 61.0 | 61.0 | 58,900 |
| 2019/03/19 | 59.0 | 60.0 | 59.0 | 60.0 | 60.0 | 7,600 |
| 2019/03/18 | 58.0 | 60.0 | 58.0 | 59.0 | 59.0 | 50,900 |
| 2019/03/15 | 59.0 | 60.0 | 58.0 | 58.0 | 58.0 | 16,400 |
| 2019/03/14 | 60.0 | 60.0 | 58.0 | 59.0 | 59.0 | 74,000 |
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。
