1,696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) |
|---|---|---|---|---|---|---|
| 2021/05/28 | 6,610.0 | 6,620.0 | 6,250.0 | 6,360.0 | 1,590.0 | 102,800 |
| 2021/05/27 | 6,500.0 | 6,640.0 | 6,470.0 | 6,570.0 | 1,642.5 | 50,700 |
| 2021/05/26 | 6,270.0 | 6,500.0 | 6,240.0 | 6,440.0 | 1,610.0 | 59,800 |
| 2021/05/25 | 6,160.0 | 6,310.0 | 6,160.0 | 6,260.0 | 1,565.0 | 44,400 |
| 2021/05/24 | 6,280.0 | 6,310.0 | 6,010.0 | 6,230.0 | 1,557.5 | 93,000 |
| 2021/05/21 | 6,250.0 | 6,390.0 | 6,120.0 | 6,310.0 | 1,577.5 | 100,300 |
| 2021/05/20 | 5,930.0 | 6,220.0 | 5,910.0 | 6,200.0 | 1,550.0 | 123,100 |
| 2021/05/19 | 5,900.0 | 5,980.0 | 5,770.0 | 5,860.0 | 1,465.0 | 176,100 |
| 2021/05/18 | 5,400.0 | 5,570.0 | 5,320.0 | 5,530.0 | 1,382.5 | 36,000 |
| 2021/05/17 | 5,500.0 | 5,550.0 | 5,300.0 | 5,400.0 | 1,350.0 | 32,100 |
| 2021/05/14 | 5,220.0 | 5,450.0 | 5,130.0 | 5,440.0 | 1,360.0 | 46,000 |
| 2021/05/13 | 5,160.0 | 5,290.0 | 5,120.0 | 5,120.0 | 1,280.0 | 27,000 |
| 2021/05/12 | 5,310.0 | 5,320.0 | 5,160.0 | 5,290.0 | 1,322.5 | 86,800 |
| 2021/05/11 | 4,950.0 | 5,010.0 | 4,830.0 | 4,870.0 | 1,217.5 | 17,300 |
| 2021/05/10 | 4,985.0 | 5,030.0 | 4,935.0 | 4,950.0 | 1,237.5 | 5,600 |
| 2021/05/07 | 4,940.0 | 4,990.0 | 4,940.0 | 4,965.0 | 1,241.2 | 7,500 |
| 2021/05/06 | 4,900.0 | 5,030.0 | 4,890.0 | 4,960.0 | 1,240.0 | 13,800 |
| 2021/04/30 | 4,790.0 | 4,880.0 | 4,775.0 | 4,840.0 | 1,210.0 | 21,800 |
| 2021/04/28 | 4,845.0 | 4,865.0 | 4,765.0 | 4,780.0 | 1,195.0 | 15,100 |
| 2021/04/27 | 4,970.0 | 4,970.0 | 4,845.0 | 4,885.0 | 1,221.2 | 14,000 |
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。
