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) |
|---|---|---|---|---|---|---|
| 2021/10/07 | 5,580.0 | 5,790.0 | 5,570.0 | 5,750.0 | 1,150.0 | 1,107,700 |
| 2021/10/06 | 5,540.0 | 5,710.0 | 5,470.0 | 5,540.0 | 1,108.0 | 1,041,700 |
| 2021/10/05 | 5,260.0 | 5,440.0 | 5,220.0 | 5,390.0 | 1,078.0 | 847,000 |
| 2021/10/04 | 5,510.0 | 5,580.0 | 5,340.0 | 5,350.0 | 1,070.0 | 504,800 |
| 2021/10/01 | 5,490.0 | 5,540.0 | 5,410.0 | 5,430.0 | 1,086.0 | 450,600 |
| 2021/09/30 | 5,610.0 | 5,630.0 | 5,460.0 | 5,550.0 | 1,110.0 | 774,400 |
| 2021/09/29 | 5,670.0 | 5,720.0 | 5,560.0 | 5,600.0 | 1,120.0 | 779,500 |
| 2021/09/28 | 5,770.0 | 5,820.0 | 5,710.0 | 5,790.0 | 1,158.0 | 385,300 |
| 2021/09/27 | 5,890.0 | 5,900.0 | 5,780.0 | 5,790.0 | 1,158.0 | 396,400 |
| 2021/09/24 | 5,930.0 | 5,950.0 | 5,820.0 | 5,850.0 | 1,170.0 | 467,500 |
| 2021/09/22 | 5,790.0 | 5,850.0 | 5,670.0 | 5,700.0 | 1,140.0 | 672,800 |
| 2021/09/21 | 5,710.0 | 5,860.0 | 5,690.0 | 5,820.0 | 1,164.0 | 701,600 |
| 2021/09/17 | 5,960.0 | 6,090.0 | 5,960.0 | 6,010.0 | 1,202.0 | 885,500 |
| 2021/09/16 | 6,200.0 | 6,230.0 | 6,020.0 | 6,060.0 | 1,212.0 | 708,600 |
| 2021/09/15 | 6,080.0 | 6,160.0 | 6,060.0 | 6,150.0 | 1,230.0 | 549,300 |
| 2021/09/14 | 6,250.0 | 6,250.0 | 6,090.0 | 6,170.0 | 1,234.0 | 841,600 |
| 2021/09/13 | 6,180.0 | 6,190.0 | 6,100.0 | 6,160.0 | 1,232.0 | 613,600 |
| 2021/09/10 | 5,990.0 | 6,170.0 | 5,980.0 | 6,130.0 | 1,226.0 | 947,800 |
| 2021/09/09 | 6,190.0 | 6,190.0 | 6,030.0 | 6,060.0 | 1,212.0 | 774,300 |
| 2021/09/08 | 6,190.0 | 6,300.0 | 6,170.0 | 6,290.0 | 1,258.0 | 714,700 |
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。
