3,590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) |
|---|---|---|---|---|---|---|
| 2023/06/05 | 6,440.0 | 6,543.0 | 6,413.0 | 6,541.0 | 1,308.2 | 432,000 |
| 2023/06/02 | 6,340.0 | 6,370.0 | 6,300.0 | 6,340.0 | 1,268.0 | 335,800 |
| 2023/06/01 | 6,240.0 | 6,320.0 | 6,220.0 | 6,310.0 | 1,262.0 | 278,300 |
| 2023/05/31 | 6,280.0 | 6,310.0 | 6,210.0 | 6,250.0 | 1,250.0 | 597,100 |
| 2023/05/30 | 6,280.0 | 6,330.0 | 6,230.0 | 6,310.0 | 1,262.0 | 245,600 |
| 2023/05/29 | 6,370.0 | 6,390.0 | 6,290.0 | 6,300.0 | 1,260.0 | 273,700 |
| 2023/05/26 | 6,380.0 | 6,390.0 | 6,220.0 | 6,240.0 | 1,248.0 | 298,200 |
| 2023/05/25 | 6,210.0 | 6,390.0 | 6,170.0 | 6,350.0 | 1,270.0 | 424,100 |
| 2023/05/24 | 6,250.0 | 6,260.0 | 6,180.0 | 6,200.0 | 1,240.0 | 204,200 |
| 2023/05/23 | 6,310.0 | 6,320.0 | 6,200.0 | 6,250.0 | 1,250.0 | 434,300 |
| 2023/05/22 | 6,250.0 | 6,300.0 | 6,200.0 | 6,240.0 | 1,248.0 | 346,200 |
| 2023/05/19 | 6,210.0 | 6,310.0 | 6,210.0 | 6,270.0 | 1,254.0 | 578,100 |
| 2023/05/18 | 6,110.0 | 6,160.0 | 6,050.0 | 6,160.0 | 1,232.0 | 553,300 |
| 2023/05/17 | 5,860.0 | 5,990.0 | 5,840.0 | 5,980.0 | 1,196.0 | 624,300 |
| 2023/05/16 | 5,780.0 | 5,890.0 | 5,720.0 | 5,810.0 | 1,162.0 | 1,082,800 |
| 2023/05/15 | 6,180.0 | 6,190.0 | 6,050.0 | 6,080.0 | 1,216.0 | 402,900 |
| 2023/05/12 | 6,180.0 | 6,190.0 | 6,040.0 | 6,130.0 | 1,226.0 | 467,600 |
| 2023/05/11 | 6,110.0 | 6,140.0 | 6,080.0 | 6,130.0 | 1,226.0 | 297,200 |
| 2023/05/10 | 6,090.0 | 6,130.0 | 6,060.0 | 6,110.0 | 1,222.0 | 332,800 |
| 2023/05/09 | 6,010.0 | 6,090.0 | 5,980.0 | 6,090.0 | 1,218.0 | 311,600 |
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。
