1,726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) |
|---|---|---|---|---|---|---|
| 2025/11/20 | 4,180.0 | 4,240.0 | 4,180.0 | 4,210.0 | 2,105.0 | 15,000 |
| 2025/11/19 | 4,230.0 | 4,245.0 | 4,150.0 | 4,180.0 | 2,090.0 | 27,600 |
| 2025/11/18 | 4,230.0 | 4,290.0 | 4,215.0 | 4,225.0 | 2,112.5 | 20,800 |
| 2025/11/17 | 4,355.0 | 4,385.0 | 4,300.0 | 4,300.0 | 2,150.0 | 17,400 |
| 2025/11/14 | 4,435.0 | 4,440.0 | 4,355.0 | 4,355.0 | 2,177.5 | 17,800 |
| 2025/11/13 | 4,410.0 | 4,450.0 | 4,400.0 | 4,435.0 | 2,217.5 | 11,800 |
| 2025/11/12 | 4,355.0 | 4,410.0 | 4,335.0 | 4,390.0 | 2,195.0 | 22,100 |
| 2025/11/11 | 4,420.0 | 4,420.0 | 4,300.0 | 4,350.0 | 2,175.0 | 29,400 |
| 2025/11/10 | 4,350.0 | 4,445.0 | 4,335.0 | 4,380.0 | 2,190.0 | 49,600 |
| 2025/11/07 | 4,395.0 | 4,450.0 | 4,260.0 | 4,340.0 | 2,170.0 | 138,400 |
| 2025/11/06 | 4,185.0 | 4,260.0 | 4,105.0 | 4,225.0 | 2,112.5 | 60,200 |
| 2025/11/05 | 4,150.0 | 4,190.0 | 4,025.0 | 4,185.0 | 2,092.5 | 46,600 |
| 2025/11/04 | 4,265.0 | 4,290.0 | 4,170.0 | 4,185.0 | 2,092.5 | 22,600 |
| 2025/10/31 | 4,240.0 | 4,240.0 | 4,130.0 | 4,195.0 | 2,097.5 | 21,700 |
| 2025/10/30 | 4,215.0 | 4,270.0 | 4,215.0 | 4,240.0 | 2,120.0 | 16,900 |
| 2025/10/29 | 4,330.0 | 4,330.0 | 4,235.0 | 4,235.0 | 2,117.5 | 21,500 |
| 2025/10/28 | 4,540.0 | 4,540.0 | 4,360.0 | 4,370.0 | 2,185.0 | 17,900 |
| 2025/10/27 | 4,515.0 | 4,565.0 | 4,495.0 | 4,540.0 | 2,270.0 | 20,700 |
| 2025/10/24 | 4,470.0 | 4,470.0 | 4,370.0 | 4,410.0 | 2,205.0 | 13,900 |
| 2025/10/23 | 4,405.0 | 4,450.0 | 4,380.0 | 4,400.0 | 2,200.0 | 16,500 |
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。
