3,016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) |
|---|---|---|---|---|---|---|
| 2024/08/23 | 3,550.0 | 3,725.0 | 3,550.0 | 3,670.0 | 3,670.0 | 30,000 |
| 2024/08/22 | 3,555.0 | 3,580.0 | 3,500.0 | 3,555.0 | 3,555.0 | 9,500 |
| 2024/08/21 | 3,550.0 | 3,555.0 | 3,500.0 | 3,550.0 | 3,550.0 | 19,400 |
| 2024/08/20 | 3,600.0 | 3,600.0 | 3,515.0 | 3,565.0 | 3,565.0 | 14,400 |
| 2024/08/19 | 3,615.0 | 3,625.0 | 3,530.0 | 3,540.0 | 3,540.0 | 14,300 |
| 2024/08/16 | 3,620.0 | 3,645.0 | 3,575.0 | 3,615.0 | 3,615.0 | 23,900 |
| 2024/08/15 | 3,630.0 | 3,630.0 | 3,560.0 | 3,580.0 | 3,580.0 | 17,200 |
| 2024/08/14 | 3,650.0 | 3,695.0 | 3,595.0 | 3,660.0 | 3,660.0 | 14,900 |
| 2024/08/13 | 3,580.0 | 3,675.0 | 3,580.0 | 3,630.0 | 3,630.0 | 22,600 |
| 2024/08/09 | 3,590.0 | 3,610.0 | 3,500.0 | 3,535.0 | 3,535.0 | 32,400 |
| 2024/08/08 | 3,520.0 | 3,650.0 | 3,485.0 | 3,520.0 | 3,520.0 | 36,000 |
| 2024/08/07 | 3,140.0 | 3,560.0 | 3,140.0 | 3,500.0 | 3,500.0 | 42,600 |
| 2024/08/06 | 3,485.0 | 3,490.0 | 3,130.0 | 3,210.0 | 3,210.0 | 73,000 |
| 2024/08/05 | 3,435.0 | 3,520.0 | 3,160.0 | 3,325.0 | 3,325.0 | 83,400 |
| 2024/08/02 | 3,730.0 | 3,740.0 | 3,500.0 | 3,525.0 | 3,525.0 | 49,100 |
| 2024/08/01 | 4,035.0 | 4,080.0 | 3,850.0 | 3,865.0 | 3,865.0 | 24,800 |
| 2024/07/31 | 3,985.0 | 4,115.0 | 3,980.0 | 4,105.0 | 4,105.0 | 25,000 |
| 2024/07/30 | 4,100.0 | 4,160.0 | 3,860.0 | 3,950.0 | 3,950.0 | 123,000 |
| 2024/07/29 | 4,010.0 | 4,150.0 | 3,965.0 | 4,150.0 | 4,150.0 | 28,100 |
| 2024/07/26 | 3,900.0 | 3,975.0 | 3,870.0 | 3,945.0 | 3,945.0 | 29,900 |
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。
