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) |
|---|---|---|---|---|---|---|
| 2021/11/18 | 6,210.0 | 6,370.0 | 6,190.0 | 6,320.0 | 1,264.0 | 458,800 |
| 2021/11/17 | 6,080.0 | 6,200.0 | 6,020.0 | 6,180.0 | 1,236.0 | 511,500 |
| 2021/11/16 | 6,090.0 | 6,140.0 | 6,010.0 | 6,040.0 | 1,208.0 | 598,100 |
| 2021/11/15 | 6,000.0 | 6,100.0 | 5,910.0 | 6,070.0 | 1,214.0 | 1,020,300 |
| 2021/11/12 | 6,380.0 | 6,470.0 | 6,340.0 | 6,390.0 | 1,278.0 | 439,300 |
| 2021/11/11 | 6,380.0 | 6,440.0 | 6,310.0 | 6,360.0 | 1,272.0 | 369,600 |
| 2021/11/10 | 6,400.0 | 6,450.0 | 6,260.0 | 6,280.0 | 1,256.0 | 420,300 |
| 2021/11/09 | 6,500.0 | 6,540.0 | 6,410.0 | 6,460.0 | 1,292.0 | 289,900 |
| 2021/11/08 | 6,480.0 | 6,530.0 | 6,440.0 | 6,470.0 | 1,294.0 | 305,900 |
| 2021/11/05 | 6,500.0 | 6,530.0 | 6,430.0 | 6,470.0 | 1,294.0 | 520,700 |
| 2021/11/04 | 6,450.0 | 6,450.0 | 6,370.0 | 6,440.0 | 1,288.0 | 394,300 |
| 2021/11/02 | 6,360.0 | 6,380.0 | 6,290.0 | 6,320.0 | 1,264.0 | 340,900 |
| 2021/11/01 | 6,300.0 | 6,390.0 | 6,220.0 | 6,390.0 | 1,278.0 | 436,900 |
| 2021/10/29 | 6,210.0 | 6,250.0 | 6,130.0 | 6,200.0 | 1,240.0 | 378,400 |
| 2021/10/28 | 6,290.0 | 6,300.0 | 6,180.0 | 6,210.0 | 1,242.0 | 508,900 |
| 2021/10/27 | 6,210.0 | 6,260.0 | 6,180.0 | 6,250.0 | 1,250.0 | 329,800 |
| 2021/10/26 | 6,220.0 | 6,270.0 | 6,170.0 | 6,220.0 | 1,244.0 | 413,000 |
| 2021/10/25 | 6,060.0 | 6,200.0 | 6,050.0 | 6,200.0 | 1,240.0 | 375,100 |
| 2021/10/22 | 6,060.0 | 6,150.0 | 6,010.0 | 6,130.0 | 1,226.0 | 469,800 |
| 2021/10/21 | 6,100.0 | 6,230.0 | 6,080.0 | 6,100.0 | 1,220.0 | 535,300 |
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。
