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) |
|---|---|---|---|---|---|---|
| 2022/01/05 | 6,650.0 | 6,750.0 | 6,540.0 | 6,560.0 | 1,312.0 | 361,600 |
| 2022/01/04 | 6,490.0 | 6,630.0 | 6,470.0 | 6,590.0 | 1,318.0 | 397,400 |
| 2021/12/30 | 6,340.0 | 6,430.0 | 6,300.0 | 6,390.0 | 1,278.0 | 283,300 |
| 2021/12/29 | 6,490.0 | 6,550.0 | 6,380.0 | 6,400.0 | 1,280.0 | 301,100 |
| 2021/12/28 | 6,500.0 | 6,580.0 | 6,420.0 | 6,580.0 | 1,316.0 | 293,100 |
| 2021/12/27 | 6,480.0 | 6,490.0 | 6,410.0 | 6,450.0 | 1,290.0 | 186,200 |
| 2021/12/24 | 6,470.0 | 6,520.0 | 6,430.0 | 6,500.0 | 1,300.0 | 225,400 |
| 2021/12/23 | 6,380.0 | 6,430.0 | 6,340.0 | 6,400.0 | 1,280.0 | 244,000 |
| 2021/12/22 | 6,280.0 | 6,320.0 | 6,170.0 | 6,260.0 | 1,252.0 | 405,900 |
| 2021/12/21 | 6,190.0 | 6,230.0 | 6,110.0 | 6,220.0 | 1,244.0 | 394,000 |
| 2021/12/20 | 6,350.0 | 6,380.0 | 6,070.0 | 6,090.0 | 1,218.0 | 674,100 |
| 2021/12/17 | 6,580.0 | 6,610.0 | 6,380.0 | 6,430.0 | 1,286.0 | 540,200 |
| 2021/12/16 | 6,530.0 | 6,590.0 | 6,450.0 | 6,590.0 | 1,318.0 | 424,200 |
| 2021/12/15 | 6,380.0 | 6,460.0 | 6,380.0 | 6,390.0 | 1,278.0 | 297,800 |
| 2021/12/14 | 6,560.0 | 6,560.0 | 6,400.0 | 6,420.0 | 1,284.0 | 332,800 |
| 2021/12/13 | 6,610.0 | 6,620.0 | 6,540.0 | 6,580.0 | 1,316.0 | 265,700 |
| 2021/12/10 | 6,550.0 | 6,640.0 | 6,510.0 | 6,550.0 | 1,310.0 | 363,200 |
| 2021/12/09 | 6,590.0 | 6,650.0 | 6,480.0 | 6,510.0 | 1,302.0 | 552,400 |
| 2021/12/08 | 6,510.0 | 6,710.0 | 6,490.0 | 6,680.0 | 1,336.0 | 593,300 |
| 2021/12/07 | 6,480.0 | 6,510.0 | 6,310.0 | 6,470.0 | 1,294.0 | 519,800 |
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。
