---円
エンチョー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) |
|---|---|---|---|---|---|---|
| 2025/07/29 | 1,181.0 | 1,196.0 | 1,179.0 | 1,196.0 | 1,196.0 | 4,400 |
| 2025/07/28 | 1,162.0 | 1,181.0 | 1,162.0 | 1,181.0 | 1,181.0 | 24,900 |
| 2025/07/25 | 1,173.0 | 1,173.0 | 1,170.0 | 1,170.0 | 1,170.0 | 1,200 |
| 2025/07/24 | 1,163.0 | 1,175.0 | 1,163.0 | 1,170.0 | 1,170.0 | 2,400 |
| 2025/07/23 | 1,160.0 | 1,172.0 | 1,160.0 | 1,165.0 | 1,165.0 | 2,500 |
| 2025/07/22 | 1,159.0 | 1,165.0 | 1,159.0 | 1,159.0 | 1,159.0 | 3,300 |
| 2025/07/18 | 1,163.0 | 1,167.0 | 1,159.0 | 1,159.0 | 1,159.0 | 1,000 |
| 2025/07/17 | 1,143.0 | 1,170.0 | 1,143.0 | 1,169.0 | 1,169.0 | 3,800 |
| 2025/07/16 | 1,150.0 | 1,154.0 | 1,140.0 | 1,147.0 | 1,147.0 | 5,000 |
| 2025/07/15 | 1,126.0 | 1,148.0 | 1,126.0 | 1,148.0 | 1,148.0 | 3,200 |
| 2025/07/14 | 1,121.0 | 1,135.0 | 1,121.0 | 1,132.0 | 1,132.0 | 1,200 |
| 2025/07/11 | 1,125.0 | 1,129.0 | 1,121.0 | 1,121.0 | 1,121.0 | 800 |
| 2025/07/10 | 1,122.0 | 1,126.0 | 1,117.0 | 1,126.0 | 1,126.0 | 2,900 |
| 2025/07/09 | 1,115.0 | 1,131.0 | 1,115.0 | 1,126.0 | 1,126.0 | 4,700 |
| 2025/07/08 | 1,104.0 | 1,110.0 | 1,104.0 | 1,110.0 | 1,110.0 | 900 |
| 2025/07/07 | 1,106.0 | 1,109.0 | 1,100.0 | 1,109.0 | 1,109.0 | 2,800 |
| 2025/07/04 | 1,110.0 | 1,111.0 | 1,105.0 | 1,106.0 | 1,106.0 | 3,100 |
| 2025/07/03 | 1,098.0 | 1,107.0 | 1,098.0 | 1,103.0 | 1,103.0 | 5,700 |
| 2025/07/01 | 1,100.0 | 1,100.0 | 1,090.0 | 1,095.0 | 1,095.0 | 6,800 |
| 2025/06/30 | 1,150.0 | 1,150.0 | 1,097.0 | 1,101.0 | 1,101.0 | 11,500 |
おすすめ条件でスクリーニングされた銘柄を見る
エンチョーの取引履歴を振り返りませんか？
エンチョー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。
