3,503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) |
|---|---|---|---|---|---|---|
| 2022/02/17 | 5,850.0 | 5,910.0 | 5,770.0 | 5,840.0 | 1,168.0 | 377,000 |
| 2022/02/16 | 5,800.0 | 5,930.0 | 5,790.0 | 5,910.0 | 1,182.0 | 462,200 |
| 2022/02/15 | 5,850.0 | 5,870.0 | 5,620.0 | 5,650.0 | 1,130.0 | 806,300 |
| 2022/02/14 | 5,780.0 | 5,820.0 | 5,580.0 | 5,590.0 | 1,118.0 | 452,600 |
| 2022/02/10 | 5,890.0 | 5,930.0 | 5,830.0 | 5,870.0 | 1,174.0 | 511,400 |
| 2022/02/09 | 5,720.0 | 5,800.0 | 5,700.0 | 5,790.0 | 1,158.0 | 330,600 |
| 2022/02/08 | 5,670.0 | 5,750.0 | 5,620.0 | 5,690.0 | 1,138.0 | 667,300 |
| 2022/02/07 | 5,520.0 | 5,580.0 | 5,410.0 | 5,540.0 | 1,108.0 | 574,500 |
| 2022/02/04 | 5,690.0 | 5,710.0 | 5,590.0 | 5,690.0 | 1,138.0 | 252,100 |
| 2022/02/03 | 5,770.0 | 5,770.0 | 5,560.0 | 5,630.0 | 1,126.0 | 393,100 |
| 2022/02/02 | 5,790.0 | 5,860.0 | 5,660.0 | 5,840.0 | 1,168.0 | 453,700 |
| 2022/02/01 | 5,650.0 | 5,830.0 | 5,610.0 | 5,630.0 | 1,126.0 | 622,200 |
| 2022/01/31 | 5,410.0 | 5,580.0 | 5,360.0 | 5,560.0 | 1,112.0 | 539,600 |
| 2022/01/28 | 5,560.0 | 5,580.0 | 5,340.0 | 5,450.0 | 1,090.0 | 557,900 |
| 2022/01/27 | 5,720.0 | 5,800.0 | 5,400.0 | 5,470.0 | 1,094.0 | 501,100 |
| 2022/01/26 | 5,570.0 | 5,680.0 | 5,540.0 | 5,630.0 | 1,126.0 | 388,600 |
| 2022/01/25 | 5,780.0 | 5,820.0 | 5,520.0 | 5,580.0 | 1,116.0 | 532,300 |
| 2022/01/24 | 5,740.0 | 5,830.0 | 5,670.0 | 5,820.0 | 1,164.0 | 751,700 |
| 2022/01/21 | 5,750.0 | 5,780.0 | 5,640.0 | 5,750.0 | 1,150.0 | 693,400 |
| 2022/01/20 | 5,930.0 | 6,060.0 | 5,860.0 | 5,960.0 | 1,192.0 | 507,200 |
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。
