3,319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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 3,570.0 | 3,610.0 | 3,560.0 | 3,595.0 | 3,595.0 | 28,000 |
| 2025/06/10 | 3,550.0 | 3,575.0 | 3,500.0 | 3,500.0 | 3,500.0 | 19,100 |
| 2025/06/09 | 3,575.0 | 3,575.0 | 3,505.0 | 3,550.0 | 3,550.0 | 22,000 |
| 2025/06/06 | 3,630.0 | 3,665.0 | 3,575.0 | 3,575.0 | 3,575.0 | 18,700 |
| 2025/06/05 | 3,580.0 | 3,630.0 | 3,560.0 | 3,600.0 | 3,600.0 | 20,300 |
| 2025/06/04 | 3,530.0 | 3,605.0 | 3,530.0 | 3,575.0 | 3,575.0 | 24,700 |
| 2025/06/03 | 3,640.0 | 3,640.0 | 3,500.0 | 3,500.0 | 3,500.0 | 31,400 |
| 2025/06/02 | 3,500.0 | 3,610.0 | 3,500.0 | 3,610.0 | 3,610.0 | 36,200 |
| 2025/05/30 | 3,455.0 | 3,515.0 | 3,405.0 | 3,490.0 | 3,490.0 | 19,800 |
| 2025/05/29 | 3,290.0 | 3,505.0 | 3,290.0 | 3,475.0 | 3,475.0 | 34,800 |
| 2025/05/28 | 3,265.0 | 3,305.0 | 3,260.0 | 3,280.0 | 3,280.0 | 22,500 |
| 2025/05/27 | 3,255.0 | 3,270.0 | 3,235.0 | 3,265.0 | 3,265.0 | 8,600 |
| 2025/05/26 | 3,230.0 | 3,260.0 | 3,225.0 | 3,260.0 | 3,260.0 | 15,500 |
| 2025/05/23 | 3,210.0 | 3,240.0 | 3,200.0 | 3,215.0 | 3,215.0 | 19,000 |
| 2025/05/22 | 3,235.0 | 3,260.0 | 3,190.0 | 3,205.0 | 3,205.0 | 18,200 |
| 2025/05/21 | 3,260.0 | 3,300.0 | 3,245.0 | 3,255.0 | 3,255.0 | 16,400 |
| 2025/05/20 | 3,310.0 | 3,335.0 | 3,255.0 | 3,270.0 | 3,270.0 | 25,000 |
| 2025/05/19 | 3,300.0 | 3,320.0 | 3,265.0 | 3,320.0 | 3,320.0 | 17,600 |
| 2025/05/16 | 3,350.0 | 3,370.0 | 3,290.0 | 3,300.0 | 3,300.0 | 33,700 |
| 2025/05/15 | 3,420.0 | 3,425.0 | 3,365.0 | 3,390.0 | 3,390.0 | 11,200 |
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。
