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) |
|---|---|---|---|---|---|---|
| 2021/07/08 | 5,400.0 | 5,520.0 | 5,400.0 | 5,480.0 | 1,096.0 | 511,300 |
| 2021/07/07 | 5,380.0 | 5,450.0 | 5,370.0 | 5,420.0 | 1,084.0 | 423,800 |
| 2021/07/06 | 5,580.0 | 5,620.0 | 5,510.0 | 5,510.0 | 1,102.0 | 360,200 |
| 2021/07/05 | 5,510.0 | 5,600.0 | 5,480.0 | 5,580.0 | 1,116.0 | 320,900 |
| 2021/07/02 | 5,490.0 | 5,610.0 | 5,480.0 | 5,560.0 | 1,112.0 | 352,600 |
| 2021/07/01 | 5,460.0 | 5,510.0 | 5,430.0 | 5,460.0 | 1,092.0 | 260,500 |
| 2021/06/30 | 5,530.0 | 5,590.0 | 5,460.0 | 5,470.0 | 1,094.0 | 403,900 |
| 2021/06/29 | 5,570.0 | 5,570.0 | 5,420.0 | 5,460.0 | 1,092.0 | 646,600 |
| 2021/06/28 | 5,760.0 | 5,770.0 | 5,640.0 | 5,660.0 | 1,132.0 | 454,600 |
| 2021/06/25 | 5,610.0 | 5,720.0 | 5,570.0 | 5,690.0 | 1,138.0 | 437,400 |
| 2021/06/24 | 5,570.0 | 5,570.0 | 5,500.0 | 5,530.0 | 1,106.0 | 292,900 |
| 2021/06/23 | 5,600.0 | 5,610.0 | 5,500.0 | 5,590.0 | 1,118.0 | 430,900 |
| 2021/06/22 | 5,560.0 | 5,590.0 | 5,500.0 | 5,570.0 | 1,114.0 | 521,100 |
| 2021/06/21 | 5,360.0 | 5,480.0 | 5,310.0 | 5,360.0 | 1,072.0 | 531,700 |
| 2021/06/18 | 5,400.0 | 5,530.0 | 5,400.0 | 5,500.0 | 1,100.0 | 898,400 |
| 2021/06/17 | 5,490.0 | 5,510.0 | 5,330.0 | 5,370.0 | 1,074.0 | 415,900 |
| 2021/06/16 | 5,360.0 | 5,460.0 | 5,360.0 | 5,450.0 | 1,090.0 | 435,400 |
| 2021/06/15 | 5,300.0 | 5,360.0 | 5,290.0 | 5,350.0 | 1,070.0 | 345,800 |
| 2021/06/14 | 5,350.0 | 5,390.0 | 5,290.0 | 5,300.0 | 1,060.0 | 281,700 |
| 2021/06/11 | 5,350.0 | 5,370.0 | 5,280.0 | 5,310.0 | 1,062.0 | 446,900 |
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。
