1,695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) |
|---|---|---|---|---|---|---|
| 2024/10/01 | 4,120.0 | 4,195.0 | 4,095.0 | 4,185.0 | 2,092.5 | 11,800 |
| 2024/09/30 | 4,130.0 | 4,190.0 | 4,005.0 | 4,070.0 | 2,035.0 | 19,300 |
| 2024/09/27 | 4,280.0 | 4,280.0 | 4,150.0 | 4,185.0 | 2,092.5 | 14,000 |
| 2024/09/26 | 4,140.0 | 4,210.0 | 4,125.0 | 4,210.0 | 2,105.0 | 17,900 |
| 2024/09/25 | 4,075.0 | 4,125.0 | 4,070.0 | 4,100.0 | 2,050.0 | 14,400 |
| 2024/09/24 | 4,165.0 | 4,165.0 | 4,040.0 | 4,075.0 | 2,037.5 | 13,100 |
| 2024/09/20 | 4,155.0 | 4,230.0 | 4,105.0 | 4,155.0 | 2,077.5 | 24,900 |
| 2024/09/19 | 4,020.0 | 4,135.0 | 3,970.0 | 4,120.0 | 2,060.0 | 25,800 |
| 2024/09/18 | 3,970.0 | 4,065.0 | 3,955.0 | 3,995.0 | 1,997.5 | 35,800 |
| 2024/09/17 | 3,875.0 | 3,915.0 | 3,805.0 | 3,900.0 | 1,950.0 | 18,400 |
| 2024/09/13 | 3,750.0 | 3,860.0 | 3,750.0 | 3,820.0 | 1,910.0 | 23,400 |
| 2024/09/12 | 3,755.0 | 3,830.0 | 3,705.0 | 3,800.0 | 1,900.0 | 21,600 |
| 2024/09/11 | 3,680.0 | 3,740.0 | 3,640.0 | 3,690.0 | 1,845.0 | 16,300 |
| 2024/09/10 | 3,670.0 | 3,710.0 | 3,640.0 | 3,680.0 | 1,840.0 | 11,800 |
| 2024/09/09 | 3,740.0 | 3,765.0 | 3,660.0 | 3,670.0 | 1,835.0 | 21,100 |
| 2024/09/06 | 3,920.0 | 3,920.0 | 3,790.0 | 3,810.0 | 1,905.0 | 13,000 |
| 2024/09/05 | 3,800.0 | 3,940.0 | 3,800.0 | 3,890.0 | 1,945.0 | 15,400 |
| 2024/09/04 | 3,840.0 | 3,900.0 | 3,780.0 | 3,845.0 | 1,922.5 | 17,700 |
| 2024/09/03 | 3,870.0 | 3,925.0 | 3,845.0 | 3,910.0 | 1,955.0 | 10,800 |
| 2024/09/02 | 3,855.0 | 3,855.0 | 3,780.0 | 3,820.0 | 1,910.0 | 7,900 |
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。
