4,602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) |
|---|---|---|---|---|---|---|
| 2022/03/07 | 5,890.0 | 5,920.0 | 5,730.0 | 5,820.0 | 1,164.0 | 417,800 |
| 2022/03/04 | 6,210.0 | 6,240.0 | 6,060.0 | 6,120.0 | 1,224.0 | 445,700 |
| 2022/03/03 | 6,380.0 | 6,390.0 | 6,220.0 | 6,260.0 | 1,252.0 | 588,000 |
| 2022/03/02 | 6,180.0 | 6,250.0 | 6,090.0 | 6,210.0 | 1,242.0 | 663,900 |
| 2022/03/01 | 6,060.0 | 6,170.0 | 6,060.0 | 6,080.0 | 1,216.0 | 540,200 |
| 2022/02/28 | 5,930.0 | 5,990.0 | 5,820.0 | 5,960.0 | 1,192.0 | 656,500 |
| 2022/02/25 | 5,630.0 | 5,820.0 | 5,630.0 | 5,820.0 | 1,164.0 | 905,700 |
| 2022/02/24 | 5,470.0 | 5,570.0 | 5,450.0 | 5,550.0 | 1,110.0 | 487,500 |
| 2022/02/22 | 5,480.0 | 5,560.0 | 5,450.0 | 5,530.0 | 1,106.0 | 464,000 |
| 2022/02/21 | 5,580.0 | 5,680.0 | 5,480.0 | 5,650.0 | 1,130.0 | 387,000 |
| 2022/02/18 | 5,730.0 | 5,770.0 | 5,630.0 | 5,700.0 | 1,140.0 | 361,400 |
| 2022/02/17 | 5,850.0 | 5,910.0 | 5,770.0 | 5,840.0 | 1,168.0 | 377,000 |
| 2022/02/16 | 5,800.0 | 5,930.0 | 5,790.0 | 5,910.0 | 1,182.0 | 462,200 |
| 2022/02/15 | 5,850.0 | 5,870.0 | 5,620.0 | 5,650.0 | 1,130.0 | 806,300 |
| 2022/02/14 | 5,780.0 | 5,820.0 | 5,580.0 | 5,590.0 | 1,118.0 | 452,600 |
| 2022/02/10 | 5,890.0 | 5,930.0 | 5,830.0 | 5,870.0 | 1,174.0 | 511,400 |
| 2022/02/09 | 5,720.0 | 5,800.0 | 5,700.0 | 5,790.0 | 1,158.0 | 330,600 |
| 2022/02/08 | 5,670.0 | 5,750.0 | 5,620.0 | 5,690.0 | 1,138.0 | 667,300 |
| 2022/02/07 | 5,520.0 | 5,580.0 | 5,410.0 | 5,540.0 | 1,108.0 | 574,500 |
| 2022/02/04 | 5,690.0 | 5,710.0 | 5,590.0 | 5,690.0 | 1,138.0 | 252,100 |
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。
