4,601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) |
|---|---|---|---|---|---|---|
| 2021/12/06 | 6,450.0 | 6,480.0 | 6,290.0 | 6,420.0 | 1,284.0 | 469,100 |
| 2021/12/03 | 6,220.0 | 6,370.0 | 6,210.0 | 6,370.0 | 1,274.0 | 553,400 |
| 2021/12/02 | 6,030.0 | 6,160.0 | 6,030.0 | 6,130.0 | 1,226.0 | 377,000 |
| 2021/12/01 | 6,070.0 | 6,130.0 | 5,910.0 | 6,040.0 | 1,208.0 | 581,900 |
| 2021/11/30 | 6,350.0 | 6,370.0 | 6,100.0 | 6,100.0 | 1,220.0 | 614,800 |
| 2021/11/29 | 6,100.0 | 6,250.0 | 6,090.0 | 6,160.0 | 1,232.0 | 465,100 |
| 2021/11/26 | 6,290.0 | 6,310.0 | 6,170.0 | 6,190.0 | 1,238.0 | 372,900 |
| 2021/11/25 | 6,330.0 | 6,390.0 | 6,300.0 | 6,360.0 | 1,272.0 | 256,700 |
| 2021/11/24 | 6,300.0 | 6,370.0 | 6,240.0 | 6,260.0 | 1,252.0 | 262,900 |
| 2021/11/22 | 6,420.0 | 6,460.0 | 6,320.0 | 6,400.0 | 1,280.0 | 287,400 |
| 2021/11/19 | 6,360.0 | 6,480.0 | 6,340.0 | 6,470.0 | 1,294.0 | 452,200 |
| 2021/11/18 | 6,210.0 | 6,370.0 | 6,190.0 | 6,320.0 | 1,264.0 | 458,800 |
| 2021/11/17 | 6,080.0 | 6,200.0 | 6,020.0 | 6,180.0 | 1,236.0 | 511,500 |
| 2021/11/16 | 6,090.0 | 6,140.0 | 6,010.0 | 6,040.0 | 1,208.0 | 598,100 |
| 2021/11/15 | 6,000.0 | 6,100.0 | 5,910.0 | 6,070.0 | 1,214.0 | 1,020,300 |
| 2021/11/12 | 6,380.0 | 6,470.0 | 6,340.0 | 6,390.0 | 1,278.0 | 439,300 |
| 2021/11/11 | 6,380.0 | 6,440.0 | 6,310.0 | 6,360.0 | 1,272.0 | 369,600 |
| 2021/11/10 | 6,400.0 | 6,450.0 | 6,260.0 | 6,280.0 | 1,256.0 | 420,300 |
| 2021/11/09 | 6,500.0 | 6,540.0 | 6,410.0 | 6,460.0 | 1,292.0 | 289,900 |
| 2021/11/08 | 6,480.0 | 6,530.0 | 6,440.0 | 6,470.0 | 1,294.0 | 305,900 |
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。
