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) |
|---|---|---|---|---|---|---|
| 2021/09/07 | 6,320.0 | 6,430.0 | 6,240.0 | 6,280.0 | 1,256.0 | 887,600 |
| 2021/09/06 | 6,000.0 | 6,220.0 | 6,000.0 | 6,220.0 | 1,244.0 | 874,700 |
| 2021/09/03 | 5,750.0 | 5,900.0 | 5,750.0 | 5,900.0 | 1,180.0 | 752,700 |
| 2021/09/02 | 5,580.0 | 5,730.0 | 5,570.0 | 5,720.0 | 1,144.0 | 892,400 |
| 2021/09/01 | 5,490.0 | 5,580.0 | 5,480.0 | 5,570.0 | 1,114.0 | 558,400 |
| 2021/08/31 | 5,360.0 | 5,490.0 | 5,330.0 | 5,480.0 | 1,096.0 | 680,100 |
| 2021/08/30 | 5,320.0 | 5,380.0 | 5,270.0 | 5,370.0 | 1,074.0 | 952,500 |
| 2021/08/27 | 5,370.0 | 5,370.0 | 5,180.0 | 5,250.0 | 1,050.0 | 667,700 |
| 2021/08/26 | 5,410.0 | 5,430.0 | 5,350.0 | 5,380.0 | 1,076.0 | 596,700 |
| 2021/08/25 | 5,400.0 | 5,410.0 | 5,280.0 | 5,340.0 | 1,068.0 | 509,900 |
| 2021/08/24 | 5,400.0 | 5,460.0 | 5,390.0 | 5,440.0 | 1,088.0 | 434,100 |
| 2021/08/23 | 5,340.0 | 5,430.0 | 5,320.0 | 5,400.0 | 1,080.0 | 360,500 |
| 2021/08/20 | 5,410.0 | 5,510.0 | 5,290.0 | 5,310.0 | 1,062.0 | 709,900 |
| 2021/08/19 | 5,550.0 | 5,580.0 | 5,410.0 | 5,450.0 | 1,090.0 | 785,600 |
| 2021/08/18 | 5,670.0 | 5,700.0 | 5,510.0 | 5,640.0 | 1,128.0 | 590,300 |
| 2021/08/17 | 5,870.0 | 5,900.0 | 5,720.0 | 5,740.0 | 1,148.0 | 543,800 |
| 2021/08/16 | 5,860.0 | 6,020.0 | 5,730.0 | 5,800.0 | 1,160.0 | 1,133,400 |
| 2021/08/13 | 5,620.0 | 5,630.0 | 5,540.0 | 5,560.0 | 1,112.0 | 500,200 |
| 2021/08/12 | 5,640.0 | 5,710.0 | 5,580.0 | 5,620.0 | 1,124.0 | 455,100 |
| 2021/08/11 | 5,650.0 | 5,690.0 | 5,560.0 | 5,600.0 | 1,120.0 | 575,500 |
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。
