3,415円
荏原実業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) |
|---|---|---|---|---|---|---|
| 2024/06/28 | 4,185.0 | 4,185.0 | 4,020.0 | 4,125.0 | 4,125.0 | 27,700 |
| 2024/06/27 | 4,030.0 | 4,195.0 | 4,020.0 | 4,185.0 | 4,185.0 | 41,000 |
| 2024/06/26 | 4,025.0 | 4,155.0 | 4,025.0 | 4,130.0 | 4,130.0 | 29,300 |
| 2024/06/25 | 3,915.0 | 4,055.0 | 3,870.0 | 4,055.0 | 4,055.0 | 37,600 |
| 2024/06/24 | 3,990.0 | 4,065.0 | 3,945.0 | 3,975.0 | 3,975.0 | 69,200 |
| 2024/06/21 | 3,845.0 | 3,915.0 | 3,780.0 | 3,890.0 | 3,890.0 | 44,000 |
| 2024/06/20 | 3,890.0 | 3,935.0 | 3,840.0 | 3,845.0 | 3,845.0 | 26,200 |
| 2024/06/19 | 3,805.0 | 3,945.0 | 3,765.0 | 3,830.0 | 3,830.0 | 52,000 |
| 2024/06/18 | 3,720.0 | 3,840.0 | 3,715.0 | 3,825.0 | 3,825.0 | 31,800 |
| 2024/06/17 | 3,590.0 | 3,715.0 | 3,580.0 | 3,645.0 | 3,645.0 | 33,600 |
| 2024/06/14 | 3,475.0 | 3,590.0 | 3,475.0 | 3,590.0 | 3,590.0 | 36,700 |
| 2024/06/13 | 3,500.0 | 3,515.0 | 3,455.0 | 3,465.0 | 3,465.0 | 12,200 |
| 2024/06/12 | 3,445.0 | 3,515.0 | 3,445.0 | 3,515.0 | 3,515.0 | 11,000 |
| 2024/06/11 | 3,460.0 | 3,495.0 | 3,430.0 | 3,445.0 | 3,445.0 | 11,200 |
| 2024/06/10 | 3,410.0 | 3,460.0 | 3,390.0 | 3,460.0 | 3,460.0 | 7,500 |
| 2024/06/07 | 3,425.0 | 3,435.0 | 3,380.0 | 3,410.0 | 3,410.0 | 15,000 |
| 2024/06/06 | 3,420.0 | 3,435.0 | 3,390.0 | 3,400.0 | 3,400.0 | 5,700 |
| 2024/06/05 | 3,455.0 | 3,455.0 | 3,415.0 | 3,420.0 | 3,420.0 | 11,800 |
| 2024/06/04 | 3,450.0 | 3,490.0 | 3,410.0 | 3,480.0 | 3,480.0 | 12,200 |
| 2024/06/03 | 3,495.0 | 3,495.0 | 3,430.0 | 3,450.0 | 3,450.0 | 10,800 |
荏原実業の取引履歴を振り返りませんか？
荏原実業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。
