4,601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) |
|---|---|---|---|---|---|---|
| 2023/03/29 | 5,930.0 | 6,040.0 | 5,900.0 | 6,040.0 | 1,208.0 | 579,800 |
| 2023/03/28 | 5,980.0 | 5,980.0 | 5,820.0 | 5,890.0 | 1,178.0 | 587,700 |
| 2023/03/27 | 5,970.0 | 5,970.0 | 5,840.0 | 5,950.0 | 1,190.0 | 583,200 |
| 2023/03/24 | 5,930.0 | 5,960.0 | 5,840.0 | 5,870.0 | 1,174.0 | 415,900 |
| 2023/03/23 | 5,850.0 | 5,970.0 | 5,830.0 | 5,910.0 | 1,182.0 | 808,700 |
| 2023/03/22 | 5,720.0 | 5,860.0 | 5,680.0 | 5,800.0 | 1,160.0 | 697,700 |
| 2023/03/20 | 5,350.0 | 5,520.0 | 5,350.0 | 5,480.0 | 1,096.0 | 412,000 |
| 2023/03/17 | 5,490.0 | 5,510.0 | 5,390.0 | 5,440.0 | 1,088.0 | 611,100 |
| 2023/03/16 | 5,350.0 | 5,400.0 | 5,320.0 | 5,400.0 | 1,080.0 | 382,000 |
| 2023/03/15 | 5,580.0 | 5,600.0 | 5,520.0 | 5,550.0 | 1,110.0 | 304,800 |
| 2023/03/14 | 5,600.0 | 5,610.0 | 5,440.0 | 5,510.0 | 1,102.0 | 447,000 |
| 2023/03/13 | 5,730.0 | 5,730.0 | 5,670.0 | 5,720.0 | 1,144.0 | 290,700 |
| 2023/03/10 | 5,850.0 | 5,880.0 | 5,810.0 | 5,850.0 | 1,170.0 | 410,500 |
| 2023/03/09 | 5,950.0 | 6,010.0 | 5,920.0 | 5,930.0 | 1,186.0 | 356,500 |
| 2023/03/08 | 5,840.0 | 5,940.0 | 5,820.0 | 5,880.0 | 1,176.0 | 304,100 |
| 2023/03/07 | 5,880.0 | 5,920.0 | 5,850.0 | 5,870.0 | 1,174.0 | 215,100 |
| 2023/03/06 | 5,900.0 | 5,900.0 | 5,850.0 | 5,880.0 | 1,176.0 | 218,500 |
| 2023/03/03 | 5,870.0 | 5,880.0 | 5,820.0 | 5,850.0 | 1,170.0 | 310,000 |
| 2023/03/02 | 5,890.0 | 5,890.0 | 5,800.0 | 5,820.0 | 1,164.0 | 229,300 |
| 2023/03/01 | 5,790.0 | 5,910.0 | 5,770.0 | 5,890.0 | 1,178.0 | 400,800 |
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。
