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) |
|---|---|---|---|---|---|---|
| 2021/08/23 | 5,340.0 | 5,430.0 | 5,320.0 | 5,400.0 | 1,080.0 | 360,500 |
| 2021/08/20 | 5,410.0 | 5,510.0 | 5,290.0 | 5,310.0 | 1,062.0 | 709,900 |
| 2021/08/19 | 5,550.0 | 5,580.0 | 5,410.0 | 5,450.0 | 1,090.0 | 785,600 |
| 2021/08/18 | 5,670.0 | 5,700.0 | 5,510.0 | 5,640.0 | 1,128.0 | 590,300 |
| 2021/08/17 | 5,870.0 | 5,900.0 | 5,720.0 | 5,740.0 | 1,148.0 | 543,800 |
| 2021/08/16 | 5,860.0 | 6,020.0 | 5,730.0 | 5,800.0 | 1,160.0 | 1,133,400 |
| 2021/08/13 | 5,620.0 | 5,630.0 | 5,540.0 | 5,560.0 | 1,112.0 | 500,200 |
| 2021/08/12 | 5,640.0 | 5,710.0 | 5,580.0 | 5,620.0 | 1,124.0 | 455,100 |
| 2021/08/11 | 5,650.0 | 5,690.0 | 5,560.0 | 5,600.0 | 1,120.0 | 575,500 |
| 2021/08/10 | 5,740.0 | 5,770.0 | 5,490.0 | 5,550.0 | 1,110.0 | 745,900 |
| 2021/08/06 | 5,710.0 | 5,770.0 | 5,680.0 | 5,730.0 | 1,146.0 | 411,200 |
| 2021/08/05 | 5,610.0 | 5,710.0 | 5,610.0 | 5,710.0 | 1,142.0 | 354,000 |
| 2021/08/04 | 5,620.0 | 5,670.0 | 5,580.0 | 5,610.0 | 1,122.0 | 315,300 |
| 2021/08/03 | 5,460.0 | 5,670.0 | 5,460.0 | 5,650.0 | 1,130.0 | 522,400 |
| 2021/08/02 | 5,450.0 | 5,520.0 | 5,430.0 | 5,500.0 | 1,100.0 | 351,500 |
| 2021/07/30 | 5,490.0 | 5,500.0 | 5,370.0 | 5,380.0 | 1,076.0 | 464,200 |
| 2021/07/29 | 5,440.0 | 5,490.0 | 5,440.0 | 5,480.0 | 1,096.0 | 338,100 |
| 2021/07/28 | 5,360.0 | 5,430.0 | 5,340.0 | 5,420.0 | 1,084.0 | 395,200 |
| 2021/07/27 | 5,400.0 | 5,500.0 | 5,400.0 | 5,460.0 | 1,092.0 | 414,600 |
| 2021/07/26 | 5,310.0 | 5,400.0 | 5,290.0 | 5,360.0 | 1,072.0 | 696,500 |
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。
