10,156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) |
---|---|---|---|---|---|---|
2024/03/28 | 13,660.0 | 13,805.0 | 13,565.0 | 13,685.0 | 13,685.0 | 520,800 |
2024/03/27 | 13,900.0 | 14,105.0 | 13,795.0 | 13,825.0 | 13,825.0 | 744,700 |
2024/03/26 | 13,475.0 | 13,885.0 | 13,475.0 | 13,855.0 | 13,855.0 | 652,900 |
2024/03/25 | 13,300.0 | 13,610.0 | 13,300.0 | 13,470.0 | 13,470.0 | 613,800 |
2024/03/22 | 13,185.0 | 13,355.0 | 13,010.0 | 13,290.0 | 13,290.0 | 692,800 |
2024/03/21 | 12,820.0 | 13,115.0 | 12,665.0 | 13,075.0 | 13,075.0 | 968,400 |
2024/03/19 | 12,715.0 | 12,910.0 | 12,685.0 | 12,780.0 | 12,780.0 | 634,000 |
2024/03/18 | 12,760.0 | 13,040.0 | 12,705.0 | 12,960.0 | 12,960.0 | 685,400 |
2024/03/15 | 12,800.0 | 12,945.0 | 12,550.0 | 12,660.0 | 12,660.0 | 1,303,900 |
2024/03/14 | 13,470.0 | 13,520.0 | 12,845.0 | 12,935.0 | 12,935.0 | 1,054,000 |
2024/03/13 | 13,920.0 | 13,985.0 | 13,215.0 | 13,590.0 | 13,590.0 | 1,337,700 |
2024/03/12 | 13,000.0 | 13,555.0 | 12,910.0 | 13,540.0 | 13,540.0 | 859,200 |
2024/03/11 | 12,870.0 | 13,380.0 | 12,760.0 | 13,375.0 | 13,375.0 | 940,800 |
2024/03/08 | 13,235.0 | 13,795.0 | 13,230.0 | 13,540.0 | 13,540.0 | 1,191,800 |
2024/03/07 | 13,655.0 | 13,795.0 | 13,210.0 | 13,500.0 | 13,500.0 | 970,000 |
2024/03/06 | 12,980.0 | 13,690.0 | 12,980.0 | 13,690.0 | 13,690.0 | 840,700 |
2024/03/05 | 13,000.0 | 13,460.0 | 12,885.0 | 13,220.0 | 13,220.0 | 994,100 |
2024/03/04 | 13,170.0 | 13,265.0 | 12,925.0 | 13,040.0 | 13,040.0 | 1,110,200 |
2024/03/01 | 12,550.0 | 13,120.0 | 12,465.0 | 12,925.0 | 12,925.0 | 1,232,000 |
2024/02/29 | 12,200.0 | 12,680.0 | 12,125.0 | 12,615.0 | 12,615.0 | 797,200 |
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。