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) |
|---|---|---|---|---|---|---|
| 2022/02/03 | 5,770.0 | 5,770.0 | 5,560.0 | 5,630.0 | 1,126.0 | 393,100 |
| 2022/02/02 | 5,790.0 | 5,860.0 | 5,660.0 | 5,840.0 | 1,168.0 | 453,700 |
| 2022/02/01 | 5,650.0 | 5,830.0 | 5,610.0 | 5,630.0 | 1,126.0 | 622,200 |
| 2022/01/31 | 5,410.0 | 5,580.0 | 5,360.0 | 5,560.0 | 1,112.0 | 539,600 |
| 2022/01/28 | 5,560.0 | 5,580.0 | 5,340.0 | 5,450.0 | 1,090.0 | 557,900 |
| 2022/01/27 | 5,720.0 | 5,800.0 | 5,400.0 | 5,470.0 | 1,094.0 | 501,100 |
| 2022/01/26 | 5,570.0 | 5,680.0 | 5,540.0 | 5,630.0 | 1,126.0 | 388,600 |
| 2022/01/25 | 5,780.0 | 5,820.0 | 5,520.0 | 5,580.0 | 1,116.0 | 532,300 |
| 2022/01/24 | 5,740.0 | 5,830.0 | 5,670.0 | 5,820.0 | 1,164.0 | 751,700 |
| 2022/01/21 | 5,750.0 | 5,780.0 | 5,640.0 | 5,750.0 | 1,150.0 | 693,400 |
| 2022/01/20 | 5,930.0 | 6,060.0 | 5,860.0 | 5,960.0 | 1,192.0 | 507,200 |
| 2022/01/19 | 6,140.0 | 6,170.0 | 5,930.0 | 5,970.0 | 1,194.0 | 450,700 |
| 2022/01/18 | 6,340.0 | 6,400.0 | 6,230.0 | 6,270.0 | 1,254.0 | 299,800 |
| 2022/01/17 | 6,320.0 | 6,410.0 | 6,270.0 | 6,290.0 | 1,258.0 | 376,300 |
| 2022/01/14 | 6,350.0 | 6,400.0 | 6,270.0 | 6,270.0 | 1,254.0 | 444,700 |
| 2022/01/13 | 6,450.0 | 6,530.0 | 6,420.0 | 6,510.0 | 1,302.0 | 353,900 |
| 2022/01/12 | 6,320.0 | 6,460.0 | 6,270.0 | 6,440.0 | 1,288.0 | 457,000 |
| 2022/01/11 | 6,410.0 | 6,430.0 | 6,210.0 | 6,220.0 | 1,244.0 | 418,400 |
| 2022/01/07 | 6,450.0 | 6,540.0 | 6,380.0 | 6,410.0 | 1,282.0 | 406,900 |
| 2022/01/06 | 6,480.0 | 6,600.0 | 6,430.0 | 6,440.0 | 1,288.0 | 476,000 |
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。
