3,597円
荏原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) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 12,095.0 | 12,360.0 | 11,940.0 | 12,050.0 | 2,410.0 | 372,500 |
| 2024/06/21 | 12,210.0 | 12,220.0 | 11,940.0 | 11,995.0 | 2,399.0 | 549,100 |
| 2024/06/20 | 12,000.0 | 12,045.0 | 11,815.0 | 12,045.0 | 2,409.0 | 349,200 |
| 2024/06/19 | 12,300.0 | 12,425.0 | 12,005.0 | 12,050.0 | 2,410.0 | 431,000 |
| 2024/06/18 | 12,170.0 | 12,180.0 | 11,960.0 | 12,105.0 | 2,421.0 | 495,400 |
| 2024/06/17 | 12,150.0 | 12,210.0 | 11,830.0 | 11,910.0 | 2,382.0 | 524,900 |
| 2024/06/14 | 12,145.0 | 12,430.0 | 12,095.0 | 12,315.0 | 2,463.0 | 685,800 |
| 2024/06/13 | 12,435.0 | 12,580.0 | 12,160.0 | 12,160.0 | 2,432.0 | 620,700 |
| 2024/06/12 | 12,290.0 | 12,380.0 | 12,165.0 | 12,300.0 | 2,460.0 | 574,100 |
| 2024/06/11 | 11,980.0 | 12,235.0 | 11,915.0 | 12,165.0 | 2,433.0 | 778,500 |
| 2024/06/10 | 11,500.0 | 11,760.0 | 11,475.0 | 11,760.0 | 2,352.0 | 456,200 |
| 2024/06/07 | 11,480.0 | 11,580.0 | 11,365.0 | 11,375.0 | 2,275.0 | 316,800 |
| 2024/06/06 | 11,430.0 | 11,600.0 | 11,390.0 | 11,435.0 | 2,287.0 | 525,300 |
| 2024/06/05 | 11,420.0 | 11,480.0 | 11,155.0 | 11,190.0 | 2,238.0 | 554,700 |
| 2024/06/04 | 11,450.0 | 11,595.0 | 11,395.0 | 11,540.0 | 2,308.0 | 570,000 |
| 2024/06/03 | 11,570.0 | 11,710.0 | 11,440.0 | 11,625.0 | 2,325.0 | 569,400 |
| 2024/05/31 | 11,490.0 | 11,515.0 | 11,360.0 | 11,460.0 | 2,292.0 | 1,320,100 |
| 2024/05/30 | 11,585.0 | 11,640.0 | 11,460.0 | 11,575.0 | 2,315.0 | 630,400 |
| 2024/05/29 | 11,900.0 | 11,930.0 | 11,745.0 | 11,765.0 | 2,353.0 | 752,100 |
| 2024/05/28 | 12,175.0 | 12,265.0 | 11,935.0 | 12,010.0 | 2,402.0 | 644,400 |
おすすめ条件でスクリーニングされた銘柄を見る
荏原の取引履歴を振り返りませんか？
荏原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。
