1,673円
荏原実業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) |
|---|---|---|---|---|---|---|
| 2024/06/10 | 3,410.0 | 3,460.0 | 3,390.0 | 3,460.0 | 1,730.0 | 7,500 |
| 2024/06/07 | 3,425.0 | 3,435.0 | 3,380.0 | 3,410.0 | 1,705.0 | 15,000 |
| 2024/06/06 | 3,420.0 | 3,435.0 | 3,390.0 | 3,400.0 | 1,700.0 | 5,700 |
| 2024/06/05 | 3,455.0 | 3,455.0 | 3,415.0 | 3,420.0 | 1,710.0 | 11,800 |
| 2024/06/04 | 3,450.0 | 3,490.0 | 3,410.0 | 3,480.0 | 1,740.0 | 12,200 |
| 2024/06/03 | 3,495.0 | 3,495.0 | 3,430.0 | 3,450.0 | 1,725.0 | 10,800 |
| 2024/05/31 | 3,455.0 | 3,495.0 | 3,430.0 | 3,465.0 | 1,732.5 | 22,200 |
| 2024/05/30 | 3,360.0 | 3,450.0 | 3,350.0 | 3,440.0 | 1,720.0 | 18,100 |
| 2024/05/29 | 3,390.0 | 3,430.0 | 3,385.0 | 3,395.0 | 1,697.5 | 21,800 |
| 2024/05/28 | 3,450.0 | 3,450.0 | 3,390.0 | 3,405.0 | 1,702.5 | 10,300 |
| 2024/05/27 | 3,450.0 | 3,450.0 | 3,415.0 | 3,450.0 | 1,725.0 | 6,800 |
| 2024/05/24 | 3,420.0 | 3,475.0 | 3,410.0 | 3,445.0 | 1,722.5 | 8,300 |
| 2024/05/23 | 3,390.0 | 3,525.0 | 3,325.0 | 3,470.0 | 1,735.0 | 42,000 |
| 2024/05/22 | 3,430.0 | 3,430.0 | 3,395.0 | 3,400.0 | 1,700.0 | 10,900 |
| 2024/05/21 | 3,435.0 | 3,465.0 | 3,425.0 | 3,430.0 | 1,715.0 | 16,000 |
| 2024/05/20 | 3,465.0 | 3,490.0 | 3,425.0 | 3,460.0 | 1,730.0 | 12,700 |
| 2024/05/17 | 3,405.0 | 3,420.0 | 3,350.0 | 3,400.0 | 1,700.0 | 11,100 |
| 2024/05/16 | 3,470.0 | 3,470.0 | 3,400.0 | 3,435.0 | 1,717.5 | 11,400 |
| 2024/05/15 | 3,410.0 | 3,495.0 | 3,410.0 | 3,470.0 | 1,735.0 | 17,100 |
| 2024/05/14 | 3,495.0 | 3,495.0 | 3,340.0 | 3,400.0 | 1,700.0 | 46,000 |
おすすめ条件でスクリーニングされた銘柄を見る
荏原実業の取引履歴を振り返りませんか？
荏原実業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。
