1,193円
Ｅｎｊｉｎ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) |
|---|---|---|---|---|---|---|
| 2024/02/09 | 1,080.0 | 1,101.0 | 1,080.0 | 1,085.0 | 1,085.0 | 19,000 |
| 2024/02/08 | 1,090.0 | 1,090.0 | 1,072.0 | 1,080.0 | 1,080.0 | 26,900 |
| 2024/02/07 | 1,105.0 | 1,109.0 | 1,088.0 | 1,095.0 | 1,095.0 | 39,600 |
| 2024/02/06 | 1,126.0 | 1,126.0 | 1,106.0 | 1,108.0 | 1,108.0 | 19,800 |
| 2024/02/05 | 1,110.0 | 1,132.0 | 1,104.0 | 1,125.0 | 1,125.0 | 23,100 |
| 2024/02/02 | 1,117.0 | 1,123.0 | 1,102.0 | 1,108.0 | 1,108.0 | 42,500 |
| 2024/02/01 | 1,115.0 | 1,124.0 | 1,100.0 | 1,117.0 | 1,117.0 | 28,400 |
| 2024/01/31 | 1,126.0 | 1,140.0 | 1,117.0 | 1,126.0 | 1,126.0 | 20,200 |
| 2024/01/30 | 1,153.0 | 1,154.0 | 1,120.0 | 1,133.0 | 1,133.0 | 29,300 |
| 2024/01/29 | 1,161.0 | 1,163.0 | 1,151.0 | 1,151.0 | 1,151.0 | 15,600 |
| 2024/01/26 | 1,158.0 | 1,183.0 | 1,153.0 | 1,161.0 | 1,161.0 | 30,800 |
| 2024/01/25 | 1,146.0 | 1,185.0 | 1,139.0 | 1,176.0 | 1,176.0 | 47,300 |
| 2024/01/24 | 1,147.0 | 1,177.0 | 1,146.0 | 1,148.0 | 1,148.0 | 19,700 |
| 2024/01/23 | 1,167.0 | 1,167.0 | 1,134.0 | 1,152.0 | 1,152.0 | 31,700 |
| 2024/01/22 | 1,157.0 | 1,167.0 | 1,140.0 | 1,167.0 | 1,167.0 | 33,900 |
| 2024/01/19 | 1,141.0 | 1,169.0 | 1,141.0 | 1,146.0 | 1,146.0 | 51,700 |
| 2024/01/18 | 1,173.0 | 1,200.0 | 1,144.0 | 1,144.0 | 1,144.0 | 69,400 |
| 2024/01/17 | 1,167.0 | 1,191.0 | 1,137.0 | 1,143.0 | 1,143.0 | 89,600 |
| 2024/01/16 | 1,131.0 | 1,177.0 | 1,106.0 | 1,167.0 | 1,167.0 | 149,200 |
| 2024/01/15 | 1,036.0 | 1,106.0 | 1,025.0 | 1,101.0 | 1,101.0 | 134,800 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｅｎｊｉｎの取引履歴を振り返りませんか？
Ｅｎｊｉｎ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。
