3,547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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 5,600.0 | 5,610.0 | 5,500.0 | 5,590.0 | 1,118.0 | 430,900 |
| 2021/06/22 | 5,560.0 | 5,590.0 | 5,500.0 | 5,570.0 | 1,114.0 | 521,100 |
| 2021/06/21 | 5,360.0 | 5,480.0 | 5,310.0 | 5,360.0 | 1,072.0 | 531,700 |
| 2021/06/18 | 5,400.0 | 5,530.0 | 5,400.0 | 5,500.0 | 1,100.0 | 898,400 |
| 2021/06/17 | 5,490.0 | 5,510.0 | 5,330.0 | 5,370.0 | 1,074.0 | 415,900 |
| 2021/06/16 | 5,360.0 | 5,460.0 | 5,360.0 | 5,450.0 | 1,090.0 | 435,400 |
| 2021/06/15 | 5,300.0 | 5,360.0 | 5,290.0 | 5,350.0 | 1,070.0 | 345,800 |
| 2021/06/14 | 5,350.0 | 5,390.0 | 5,290.0 | 5,300.0 | 1,060.0 | 281,700 |
| 2021/06/11 | 5,350.0 | 5,370.0 | 5,280.0 | 5,310.0 | 1,062.0 | 446,900 |
| 2021/06/10 | 5,360.0 | 5,430.0 | 5,350.0 | 5,380.0 | 1,076.0 | 365,800 |
| 2021/06/09 | 5,400.0 | 5,410.0 | 5,320.0 | 5,340.0 | 1,068.0 | 464,100 |
| 2021/06/08 | 5,550.0 | 5,550.0 | 5,460.0 | 5,470.0 | 1,094.0 | 373,500 |
| 2021/06/07 | 5,700.0 | 5,720.0 | 5,610.0 | 5,630.0 | 1,126.0 | 406,200 |
| 2021/06/04 | 5,580.0 | 5,630.0 | 5,570.0 | 5,610.0 | 1,122.0 | 416,700 |
| 2021/06/03 | 5,540.0 | 5,630.0 | 5,530.0 | 5,580.0 | 1,116.0 | 448,600 |
| 2021/06/02 | 5,430.0 | 5,500.0 | 5,410.0 | 5,470.0 | 1,094.0 | 489,700 |
| 2021/06/01 | 5,410.0 | 5,430.0 | 5,350.0 | 5,400.0 | 1,080.0 | 398,400 |
| 2021/05/31 | 5,370.0 | 5,410.0 | 5,340.0 | 5,400.0 | 1,080.0 | 450,000 |
| 2021/05/28 | 5,330.0 | 5,430.0 | 5,300.0 | 5,420.0 | 1,084.0 | 751,800 |
| 2021/05/27 | 5,210.0 | 5,280.0 | 5,170.0 | 5,190.0 | 1,038.0 | 596,800 |
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。
