3,503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) |
|---|---|---|---|---|---|---|
| 2022/01/19 | 6,140.0 | 6,170.0 | 5,930.0 | 5,970.0 | 1,194.0 | 450,700 |
| 2022/01/18 | 6,340.0 | 6,400.0 | 6,230.0 | 6,270.0 | 1,254.0 | 299,800 |
| 2022/01/17 | 6,320.0 | 6,410.0 | 6,270.0 | 6,290.0 | 1,258.0 | 376,300 |
| 2022/01/14 | 6,350.0 | 6,400.0 | 6,270.0 | 6,270.0 | 1,254.0 | 444,700 |
| 2022/01/13 | 6,450.0 | 6,530.0 | 6,420.0 | 6,510.0 | 1,302.0 | 353,900 |
| 2022/01/12 | 6,320.0 | 6,460.0 | 6,270.0 | 6,440.0 | 1,288.0 | 457,000 |
| 2022/01/11 | 6,410.0 | 6,430.0 | 6,210.0 | 6,220.0 | 1,244.0 | 418,400 |
| 2022/01/07 | 6,450.0 | 6,540.0 | 6,380.0 | 6,410.0 | 1,282.0 | 406,900 |
| 2022/01/06 | 6,480.0 | 6,600.0 | 6,430.0 | 6,440.0 | 1,288.0 | 476,000 |
| 2022/01/05 | 6,650.0 | 6,750.0 | 6,540.0 | 6,560.0 | 1,312.0 | 361,600 |
| 2022/01/04 | 6,490.0 | 6,630.0 | 6,470.0 | 6,590.0 | 1,318.0 | 397,400 |
| 2021/12/30 | 6,340.0 | 6,430.0 | 6,300.0 | 6,390.0 | 1,278.0 | 283,300 |
| 2021/12/29 | 6,490.0 | 6,550.0 | 6,380.0 | 6,400.0 | 1,280.0 | 301,100 |
| 2021/12/28 | 6,500.0 | 6,580.0 | 6,420.0 | 6,580.0 | 1,316.0 | 293,100 |
| 2021/12/27 | 6,480.0 | 6,490.0 | 6,410.0 | 6,450.0 | 1,290.0 | 186,200 |
| 2021/12/24 | 6,470.0 | 6,520.0 | 6,430.0 | 6,500.0 | 1,300.0 | 225,400 |
| 2021/12/23 | 6,380.0 | 6,430.0 | 6,340.0 | 6,400.0 | 1,280.0 | 244,000 |
| 2021/12/22 | 6,280.0 | 6,320.0 | 6,170.0 | 6,260.0 | 1,252.0 | 405,900 |
| 2021/12/21 | 6,190.0 | 6,230.0 | 6,110.0 | 6,220.0 | 1,244.0 | 394,000 |
| 2021/12/20 | 6,350.0 | 6,380.0 | 6,070.0 | 6,090.0 | 1,218.0 | 674,100 |
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。
