3,510円
荏原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) |
|---|---|---|---|---|---|---|
| 2023/03/09 | 5,950.0 | 6,010.0 | 5,920.0 | 5,930.0 | 1,186.0 | 356,500 |
| 2023/03/08 | 5,840.0 | 5,940.0 | 5,820.0 | 5,880.0 | 1,176.0 | 304,100 |
| 2023/03/07 | 5,880.0 | 5,920.0 | 5,850.0 | 5,870.0 | 1,174.0 | 215,100 |
| 2023/03/06 | 5,900.0 | 5,900.0 | 5,850.0 | 5,880.0 | 1,176.0 | 218,500 |
| 2023/03/03 | 5,870.0 | 5,880.0 | 5,820.0 | 5,850.0 | 1,170.0 | 310,000 |
| 2023/03/02 | 5,890.0 | 5,890.0 | 5,800.0 | 5,820.0 | 1,164.0 | 229,300 |
| 2023/03/01 | 5,790.0 | 5,910.0 | 5,770.0 | 5,890.0 | 1,178.0 | 400,800 |
| 2023/02/28 | 5,870.0 | 5,870.0 | 5,740.0 | 5,790.0 | 1,158.0 | 401,600 |
| 2023/02/27 | 5,710.0 | 5,830.0 | 5,700.0 | 5,810.0 | 1,162.0 | 525,200 |
| 2023/02/24 | 5,500.0 | 5,690.0 | 5,490.0 | 5,650.0 | 1,130.0 | 663,000 |
| 2023/02/22 | 5,490.0 | 5,520.0 | 5,430.0 | 5,450.0 | 1,090.0 | 349,400 |
| 2023/02/21 | 5,550.0 | 5,570.0 | 5,500.0 | 5,530.0 | 1,106.0 | 284,700 |
| 2023/02/20 | 5,560.0 | 5,600.0 | 5,500.0 | 5,590.0 | 1,118.0 | 243,100 |
| 2023/02/17 | 5,570.0 | 5,620.0 | 5,540.0 | 5,550.0 | 1,110.0 | 305,900 |
| 2023/02/16 | 5,540.0 | 5,640.0 | 5,520.0 | 5,630.0 | 1,126.0 | 536,700 |
| 2023/02/15 | 5,680.0 | 5,740.0 | 5,490.0 | 5,540.0 | 1,108.0 | 728,800 |
| 2023/02/14 | 5,630.0 | 5,640.0 | 5,550.0 | 5,580.0 | 1,116.0 | 225,200 |
| 2023/02/13 | 5,620.0 | 5,660.0 | 5,560.0 | 5,580.0 | 1,116.0 | 439,400 |
| 2023/02/10 | 5,600.0 | 5,660.0 | 5,570.0 | 5,650.0 | 1,130.0 | 575,600 |
| 2023/02/09 | 5,450.0 | 5,550.0 | 5,450.0 | 5,540.0 | 1,108.0 | 376,600 |
おすすめ条件でスクリーニングされた銘柄を見る
荏原の取引履歴を振り返りませんか？
荏原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。
