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) |
|---|---|---|---|---|---|---|
| 2019/03/13 | 60.0 | 60.0 | 59.0 | 60.0 | 60.0 | 23,800 |
| 2019/03/12 | 60.0 | 61.0 | 59.0 | 61.0 | 61.0 | 46,000 |
| 2019/03/11 | 60.0 | 60.0 | 59.0 | 60.0 | 60.0 | 20,300 |
| 2019/03/08 | 61.0 | 61.0 | 59.0 | 60.0 | 60.0 | 81,700 |
| 2019/03/07 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 49,200 |
| 2019/03/06 | 64.0 | 64.0 | 60.0 | 61.0 | 61.0 | 315,200 |
| 2019/03/05 | 62.0 | 63.0 | 60.0 | 63.0 | 63.0 | 188,800 |
| 2019/03/04 | 61.0 | 63.0 | 60.0 | 62.0 | 62.0 | 150,800 |
| 2019/03/01 | 60.0 | 61.0 | 60.0 | 61.0 | 61.0 | 57,200 |
| 2019/02/28 | 61.0 | 61.0 | 59.0 | 61.0 | 61.0 | 177,100 |
| 2019/02/27 | 59.0 | 62.0 | 59.0 | 60.0 | 60.0 | 181,700 |
| 2019/02/26 | 59.0 | 59.0 | 58.0 | 59.0 | 59.0 | 56,600 |
| 2019/02/25 | 59.0 | 60.0 | 58.0 | 58.0 | 58.0 | 63,800 |
| 2019/02/22 | 58.0 | 59.0 | 58.0 | 59.0 | 59.0 | 67,900 |
| 2019/02/21 | 58.0 | 60.0 | 58.0 | 58.0 | 58.0 | 78,800 |
| 2019/02/20 | 57.0 | 59.0 | 57.0 | 59.0 | 59.0 | 58,000 |
| 2019/02/19 | 58.0 | 58.0 | 57.0 | 57.0 | 57.0 | 24,900 |
| 2019/02/18 | 58.0 | 59.0 | 57.0 | 58.0 | 58.0 | 37,600 |
| 2019/02/15 | 57.0 | 58.0 | 57.0 | 58.0 | 58.0 | 85,400 |
| 2019/02/14 | 58.0 | 59.0 | 57.0 | 59.0 | 59.0 | 17,000 |
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。
