10,061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) |
|---|---|---|---|---|---|---|
| 2024/04/18 | 12,700.0 | 13,375.0 | 12,690.0 | 13,300.0 | 13,300.0 | 783,600 |
| 2024/04/17 | 13,000.0 | 13,330.0 | 12,860.0 | 13,300.0 | 13,300.0 | 875,300 |
| 2024/04/16 | 13,540.0 | 13,645.0 | 13,075.0 | 13,075.0 | 13,075.0 | 924,400 |
| 2024/04/15 | 13,875.0 | 13,930.0 | 13,600.0 | 13,775.0 | 13,775.0 | 757,400 |
| 2024/04/12 | 14,270.0 | 14,295.0 | 13,875.0 | 14,170.0 | 14,170.0 | 752,300 |
| 2024/04/11 | 13,470.0 | 14,125.0 | 13,460.0 | 14,095.0 | 14,095.0 | 848,300 |
| 2024/04/10 | 13,600.0 | 13,670.0 | 13,330.0 | 13,630.0 | 13,630.0 | 882,700 |
| 2024/04/09 | 13,500.0 | 13,885.0 | 13,490.0 | 13,885.0 | 13,885.0 | 575,100 |
| 2024/04/08 | 13,260.0 | 13,485.0 | 13,235.0 | 13,405.0 | 13,405.0 | 702,500 |
| 2024/04/05 | 13,375.0 | 13,405.0 | 13,100.0 | 13,100.0 | 13,100.0 | 826,700 |
| 2024/04/04 | 13,650.0 | 13,960.0 | 13,525.0 | 13,755.0 | 13,755.0 | 878,000 |
| 2024/04/03 | 13,320.0 | 13,535.0 | 13,175.0 | 13,270.0 | 13,270.0 | 790,400 |
| 2024/04/02 | 13,620.0 | 13,970.0 | 13,545.0 | 13,760.0 | 13,760.0 | 594,100 |
| 2024/04/01 | 13,875.0 | 14,005.0 | 13,320.0 | 13,395.0 | 13,395.0 | 475,300 |
| 2024/03/29 | 13,800.0 | 13,890.0 | 13,650.0 | 13,790.0 | 13,790.0 | 490,000 |
| 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 |
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。
