1,694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) |
|---|---|---|---|---|---|---|
| 2021/06/25 | 6,590.0 | 6,670.0 | 6,560.0 | 6,640.0 | 1,660.0 | 25,400 |
| 2021/06/24 | 6,700.0 | 6,740.0 | 6,590.0 | 6,620.0 | 1,655.0 | 29,500 |
| 2021/06/23 | 6,740.0 | 6,770.0 | 6,630.0 | 6,660.0 | 1,665.0 | 34,200 |
| 2021/06/22 | 6,420.0 | 6,780.0 | 6,370.0 | 6,680.0 | 1,670.0 | 59,200 |
| 2021/06/21 | 6,320.0 | 6,370.0 | 6,220.0 | 6,250.0 | 1,562.5 | 44,600 |
| 2021/06/18 | 6,620.0 | 6,700.0 | 6,480.0 | 6,480.0 | 1,620.0 | 59,000 |
| 2021/06/17 | 6,300.0 | 6,480.0 | 6,300.0 | 6,480.0 | 1,620.0 | 31,600 |
| 2021/06/16 | 6,280.0 | 6,410.0 | 6,260.0 | 6,320.0 | 1,580.0 | 25,700 |
| 2021/06/15 | 6,290.0 | 6,300.0 | 6,190.0 | 6,250.0 | 1,562.5 | 32,600 |
| 2021/06/14 | 6,100.0 | 6,340.0 | 6,100.0 | 6,290.0 | 1,572.5 | 30,100 |
| 2021/06/11 | 6,130.0 | 6,130.0 | 6,060.0 | 6,080.0 | 1,520.0 | 31,800 |
| 2021/06/10 | 6,120.0 | 6,220.0 | 6,080.0 | 6,170.0 | 1,542.5 | 32,800 |
| 2021/06/09 | 6,340.0 | 6,340.0 | 6,210.0 | 6,210.0 | 1,552.5 | 29,900 |
| 2021/06/08 | 6,420.0 | 6,440.0 | 6,340.0 | 6,340.0 | 1,585.0 | 16,400 |
| 2021/06/07 | 6,520.0 | 6,520.0 | 6,330.0 | 6,380.0 | 1,595.0 | 29,300 |
| 2021/06/04 | 6,540.0 | 6,540.0 | 6,390.0 | 6,480.0 | 1,620.0 | 33,200 |
| 2021/06/03 | 6,350.0 | 6,550.0 | 6,310.0 | 6,540.0 | 1,635.0 | 34,400 |
| 2021/06/02 | 6,360.0 | 6,450.0 | 6,320.0 | 6,350.0 | 1,587.5 | 33,300 |
| 2021/06/01 | 6,310.0 | 6,450.0 | 6,260.0 | 6,410.0 | 1,602.5 | 32,400 |
| 2021/05/31 | 6,400.0 | 6,470.0 | 6,290.0 | 6,370.0 | 1,592.5 | 49,700 |
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。
