1,678円
荏原実業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) |
|---|---|---|---|---|---|---|
| 2021/05/07 | 4,940.0 | 4,990.0 | 4,940.0 | 4,965.0 | 1,241.2 | 7,500 |
| 2021/05/06 | 4,900.0 | 5,030.0 | 4,890.0 | 4,960.0 | 1,240.0 | 13,800 |
| 2021/04/30 | 4,790.0 | 4,880.0 | 4,775.0 | 4,840.0 | 1,210.0 | 21,800 |
| 2021/04/28 | 4,845.0 | 4,865.0 | 4,765.0 | 4,780.0 | 1,195.0 | 15,100 |
| 2021/04/27 | 4,970.0 | 4,970.0 | 4,845.0 | 4,885.0 | 1,221.2 | 14,000 |
| 2021/04/26 | 4,950.0 | 4,950.0 | 4,880.0 | 4,950.0 | 1,237.5 | 13,000 |
| 2021/04/23 | 4,930.0 | 4,970.0 | 4,855.0 | 4,880.0 | 1,220.0 | 12,200 |
| 2021/04/22 | 4,960.0 | 4,990.0 | 4,890.0 | 4,975.0 | 1,243.7 | 9,900 |
| 2021/04/21 | 5,020.0 | 5,040.0 | 4,900.0 | 4,900.0 | 1,225.0 | 18,700 |
| 2021/04/20 | 4,955.0 | 5,130.0 | 4,915.0 | 5,090.0 | 1,272.5 | 26,100 |
| 2021/04/19 | 4,850.0 | 5,020.0 | 4,850.0 | 4,950.0 | 1,237.5 | 16,900 |
| 2021/04/16 | 4,865.0 | 4,885.0 | 4,795.0 | 4,830.0 | 1,207.5 | 11,300 |
| 2021/04/15 | 4,850.0 | 4,890.0 | 4,800.0 | 4,840.0 | 1,210.0 | 20,200 |
| 2021/04/14 | 4,865.0 | 4,895.0 | 4,830.0 | 4,870.0 | 1,217.5 | 18,200 |
| 2021/04/13 | 4,860.0 | 4,965.0 | 4,835.0 | 4,895.0 | 1,223.7 | 19,700 |
| 2021/04/12 | 4,900.0 | 5,000.0 | 4,890.0 | 4,900.0 | 1,225.0 | 14,100 |
| 2021/04/09 | 4,905.0 | 4,975.0 | 4,880.0 | 4,920.0 | 1,230.0 | 16,400 |
| 2021/04/08 | 5,030.0 | 5,030.0 | 4,900.0 | 4,905.0 | 1,226.2 | 20,800 |
| 2021/04/07 | 4,925.0 | 5,040.0 | 4,870.0 | 5,030.0 | 1,257.5 | 17,700 |
| 2021/04/06 | 5,050.0 | 5,050.0 | 4,935.0 | 5,000.0 | 1,250.0 | 23,400 |
おすすめ条件でスクリーニングされた銘柄を見る
荏原実業の取引履歴を振り返りませんか？
荏原実業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。
