日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

荏原実業(6328)の株価時系列情報

荏原実業(6328)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 2,227 2,240 2,210 2,226 9,000
2019/12/27 2,215 2,247 2,213 2,236 12,200
2019/12/26 2,250 2,266 2,247 2,266 13,300
2019/12/25 2,256 2,272 2,255 2,257 9,600
2019/12/24 2,262 2,271 2,254 2,264 5,600
2019/12/23 2,267 2,267 2,247 2,261 10,100
2019/12/20 2,229 2,273 2,227 2,267 21,900
2019/12/19 2,241 2,259 2,241 2,253 5,400
2019/12/18 2,254 2,262 2,247 2,260 7,800
2019/12/17 2,254 2,267 2,248 2,265 10,900
2019/12/16 2,277 2,277 2,156 2,252 18,100
2019/12/13 2,298 2,298 2,270 2,277 14,400
2019/12/12 2,287 2,287 2,257 2,271 6,400
2019/12/11 2,271 2,287 2,264 2,287 17,400
2019/12/10 2,260 2,278 2,255 2,261 13,500
2019/12/09 2,279 2,280 2,260 2,260 9,100
2019/12/06 2,254 2,274 2,245 2,266 15,100
2019/12/05 2,261 2,271 2,252 2,255 8,200
2019/12/04 2,245 2,270 2,240 2,260 12,200
2019/12/03 2,274 2,280 2,240 2,250 20,100
2019/12/02 2,240 2,275 2,214 2,266 31,900
2019/11/29 2,153 2,222 2,153 2,216 23,800
2019/11/28 2,161 2,171 2,149 2,156 11,700
2019/11/27 2,145 2,172 2,145 2,161 8,800
2019/11/26 2,156 2,173 2,147 2,147 16,200
2019/11/25 2,128 2,140 2,119 2,137 9,800
2019/11/22 2,124 2,142 2,116 2,122 12,500
2019/11/21 2,099 2,125 2,096 2,117 9,800
2019/11/20 2,118 2,135 2,108 2,108 11,900
2019/11/19 2,124 2,135 2,113 2,135 9,900
2019/11/18 2,118 2,122 2,108 2,111 7,400
2019/11/15 2,111 2,134 2,104 2,118 10,000
2019/11/14 2,153 2,158 2,111 2,115 9,300
2019/11/13 2,167 2,167 2,135 2,153 15,600
2019/11/12 2,143 2,170 2,140 2,167 10,700
2019/11/11 2,150 2,167 2,140 2,143 10,600
2019/11/08 2,192 2,192 2,137 2,137 13,300
2019/11/07 2,186 2,219 2,174 2,192 10,000
2019/11/06 2,219 2,226 2,186 2,189 12,000
2019/11/05 2,144 2,239 2,130 2,239 44,600
2019/11/01 2,147 2,170 2,143 2,154 15,900
2019/10/31 2,150 2,163 2,143 2,161 13,300
2019/10/30 2,153 2,168 2,140 2,150 20,200
2019/10/29 2,141 2,178 2,141 2,168 13,500
2019/10/28 2,152 2,152 2,132 2,140 11,700
2019/10/25 2,152 2,152 2,135 2,152 15,600
2019/10/24 2,140 2,151 2,131 2,148 12,500
2019/10/23 2,133 2,146 2,117 2,136 10,700
2019/10/21 2,108 2,138 2,108 2,134 6,700
2019/10/18 2,128 2,128 2,100 2,117 6,300
2019/10/17 2,097 2,121 2,093 2,116 7,300
2019/10/16 2,131 2,131 2,095 2,111 10,300
2019/10/15 2,101 2,140 2,101 2,128 11,000
2019/10/11 2,082 2,097 2,074 2,097 6,100
2019/10/10 2,080 2,093 2,074 2,082 3,800
2019/10/09 2,060 2,079 2,059 2,073 6,100
2019/10/08 2,068 2,083 2,055 2,060 16,300
2019/10/07 2,035 2,054 2,023 2,054 15,700
2019/10/04 2,011 2,049 1,997 2,045 16,900
2019/10/03 1,996 2,010 1,986 2,010 12,900
2019/10/02 2,009 2,010 2,000 2,010 8,000
2019/10/01 2,000 2,019 1,995 1,995 15,000
2019/09/30 2,013 2,025 1,989 2,000 10,200
2019/09/27 2,048 2,048 2,016 2,042 12,600
2019/09/26 2,049 2,061 2,008 2,025 31,300
2019/09/25 2,000 2,049 1,981 2,049 19,400
2019/09/24 2,013 2,023 1,988 1,995 15,500
2019/09/20 2,019 2,048 1,997 2,001 21,100
2019/09/19 2,001 2,047 2,001 2,036 11,100
2019/09/18 2,080 2,080 1,981 2,004 27,200
2019/09/17 2,061 2,081 2,054 2,081 13,300
2019/09/13 2,071 2,080 2,054 2,061 19,900
2019/09/12 2,095 2,105 2,068 2,068 17,300
2019/09/11 2,082 2,108 2,064 2,096 21,800
2019/09/10 1,996 2,083 1,996 2,082 31,800
2019/09/09 1,931 1,999 1,931 1,999 20,300
2019/09/06 1,922 1,938 1,917 1,931 5,800
2019/09/05 1,898 1,928 1,898 1,921 17,300
2019/09/04 1,903 1,911 1,890 1,902 13,000
2019/09/03 1,908 1,935 1,908 1,910 10,300
2019/09/02 1,924 1,925 1,909 1,924 8,000
2019/08/30 1,928 1,942 1,912 1,929 15,200
2019/08/29 1,910 1,931 1,906 1,931 9,000
2019/08/28 1,925 1,925 1,900 1,908 6,700
2019/08/27 1,928 1,947 1,914 1,925 18,000
2019/08/26 1,889 1,916 1,869 1,896 32,400
2019/08/23 1,850 1,858 1,835 1,849 11,400
2019/08/22 1,859 1,863 1,841 1,844 8,400
2019/08/21 1,863 1,882 1,856 1,857 5,900
2019/08/20 1,848 1,886 1,848 1,883 10,700
2019/08/19 1,836 1,855 1,827 1,848 9,800
2019/08/16 1,833 1,836 1,818 1,825 9,500
2019/08/15 1,820 1,849 1,806 1,836 12,200
2019/08/14 1,840 1,859 1,827 1,839 21,200
2019/08/13 1,818 1,843 1,818 1,839 23,500
2019/08/09 1,844 1,867 1,831 1,855 18,800
2019/08/08 1,826 1,858 1,816 1,837 20,000
2019/08/07 1,835 1,849 1,815 1,829 19,300
2019/08/06 1,823 1,868 1,823 1,841 27,300
2019/08/05 1,955 1,955 1,876 1,887 31,600
2019/08/02 1,919 1,981 1,896 1,955 62,600
2019/08/01 2,002 2,070 2,000 2,059 20,000
2019/07/31 2,025 2,057 2,014 2,023 12,300
2019/07/30 2,011 2,050 1,984 2,050 45,200
2019/07/29 1,996 2,025 1,996 2,019 10,500
2019/07/26 1,988 2,005 1,966 2,000 18,600
2019/07/25 1,950 1,989 1,937 1,989 16,000
2019/07/24 1,961 1,969 1,935 1,952 16,200
2019/07/23 1,940 1,961 1,925 1,955 13,400
2019/07/22 1,885 1,943 1,885 1,921 19,200
2019/07/19 1,902 1,942 1,900 1,904 43,400
2019/07/18 1,964 1,969 1,910 1,914 28,200
2019/07/17 1,998 1,998 1,964 1,964 17,200
2019/07/16 1,990 2,000 1,978 1,998 9,300
2019/07/12 2,003 2,020 1,982 1,990 10,800
2019/07/11 2,011 2,011 1,985 2,005 7,800
2019/07/10 1,994 2,014 1,973 2,002 15,400
2019/07/09 2,024 2,035 2,010 2,013 9,200
2019/07/08 2,079 2,079 2,027 2,027 23,100
2019/07/05 2,088 2,091 2,071 2,078 9,300
2019/07/04 2,080 2,096 2,071 2,089 13,600
2019/07/03 2,032 2,079 2,025 2,078 20,400
2019/07/02 2,037 2,044 2,023 2,044 8,900
2019/07/01 2,018 2,039 2,003 2,039 15,200
2019/06/28 2,001 2,011 1,981 1,984 18,600
2019/06/27 2,000 2,020 1,987 2,018 15,000
2019/06/26 2,024 2,024 1,992 1,998 15,200
2019/06/25 2,018 2,042 2,000 2,040 23,800
2019/06/24 2,009 2,018 1,992 2,015 11,900
2019/06/21 1,971 2,007 1,971 1,990 11,200
2019/06/20 1,971 1,998 1,964 1,992 6,600
2019/06/19 1,967 2,006 1,967 1,981 17,800
2019/06/18 2,008 2,008 1,969 1,970 8,400
2019/06/17 1,971 2,004 1,971 1,998 13,700
2019/06/14 1,992 1,992 1,973 1,984 10,100
2019/06/13 1,990 2,000 1,961 1,986 13,900
2019/06/12 2,009 2,009 1,990 1,997 12,500
2019/06/11 1,997 2,013 1,982 2,003 19,300
2019/06/10 1,947 1,992 1,943 1,986 14,600
2019/06/07 1,919 1,947 1,917 1,947 11,100
2019/06/06 1,940 1,950 1,925 1,926 7,200
2019/06/05 1,928 1,950 1,923 1,939 9,200
2019/06/04 1,887 1,917 1,874 1,917 14,100
2019/06/03 1,877 1,897 1,865 1,887 13,300
2019/05/31 1,892 1,913 1,879 1,897 11,800
2019/05/30 1,874 1,893 1,860 1,893 15,500
2019/05/29 1,890 1,901 1,871 1,881 20,200
2019/05/28 1,917 1,951 1,904 1,908 35,600
2019/05/27 1,873 1,907 1,873 1,907 20,400
2019/05/24 1,868 1,882 1,850 1,873 25,200
2019/05/23 1,885 1,921 1,860 1,868 28,200
2019/05/22 1,880 1,924 1,880 1,901 23,000
2019/05/21 1,894 1,906 1,868 1,879 32,200
2019/05/20 1,939 1,985 1,904 1,915 40,500
2019/05/17 1,979 1,979 1,930 1,940 31,100
2019/05/16 1,989 1,990 1,942 1,944 19,300
2019/05/15 1,995 1,995 1,961 1,995 29,500
2019/05/14 1,891 1,988 1,888 1,987 29,300
2019/05/13 2,011 2,011 1,966 1,967 15,200
2019/05/10 1,993 2,018 1,983 2,008 21,700
2019/05/09 2,011 2,023 1,993 2,004 26,600
2019/05/08 2,055 2,055 2,012 2,023 20,000
2019/05/07 2,061 2,080 2,047 2,058 11,500
2019/04/26 2,078 2,105 2,062 2,085 31,100
2019/04/25 2,044 2,061 2,023 2,057 16,900
2019/04/24 2,072 2,072 2,025 2,030 22,100
2019/04/23 2,047 2,088 2,042 2,072 21,400
2019/04/22 2,032 2,057 2,010 2,038 14,600
2019/04/19 2,026 2,053 2,013 2,041 22,700
2019/04/18 2,058 2,061 1,997 2,003 16,200
2019/04/17 2,036 2,066 2,034 2,053 22,900
2019/04/16 2,028 2,059 2,013 2,043 30,500
2019/04/15 2,010 2,027 2,002 2,014 19,800
2019/04/12 2,016 2,016 1,993 2,001 11,300
2019/04/11 2,030 2,030 2,005 2,017 10,800
2019/04/10 2,014 2,042 2,005 2,037 14,800
2019/04/09 2,053 2,055 2,016 2,044 11,600
2019/04/08 2,060 2,060 2,037 2,053 13,700
2019/04/05 2,055 2,059 2,035 2,052 15,500
2019/04/04 2,035 2,065 2,027 2,041 12,100
2019/04/03 2,006 2,045 1,992 2,041 21,800
2019/04/02 2,023 2,029 1,997 2,006 19,800
2019/04/01 2,021 2,029 2,002 2,023 25,500
2019/03/29 2,042 2,042 2,002 2,016 14,800
2019/03/28 2,025 2,041 1,988 2,024 29,000
2019/03/27 2,001 2,037 1,981 2,025 29,800
2019/03/26 1,997 2,008 1,967 1,993 36,500
2019/03/25 1,924 1,975 1,907 1,964 31,600
2019/03/22 1,940 1,998 1,922 1,965 36,900
2019/03/20 1,931 1,959 1,926 1,939 23,600
2019/03/19 1,949 1,949 1,928 1,931 22,500
2019/03/18 1,925 1,956 1,915 1,949 20,300
2019/03/15 1,921 1,969 1,903 1,905 37,000
2019/03/14 1,966 1,966 1,914 1,921 28,200
2019/03/13 1,997 2,017 1,954 1,955 22,200
2019/03/12 1,998 2,024 1,991 1,995 22,600
2019/03/11 1,970 2,013 1,966 1,985 20,100
2019/03/08 2,028 2,038 1,966 1,980 52,700
2019/03/07 2,089 2,090 2,058 2,065 18,200
2019/03/06 2,104 2,122 2,083 2,094 21,300
2019/03/05 2,114 2,126 2,101 2,116 22,000
2019/03/04 2,129 2,160 2,115 2,141 20,800
2019/03/01 2,138 2,154 2,112 2,129 20,800
2019/02/28 2,158 2,162 2,124 2,135 32,800
2019/02/27 2,185 2,195 2,155 2,189 24,000
2019/02/26 2,215 2,235 2,172 2,193 32,500
2019/02/25 2,163 2,205 2,122 2,203 31,000
2019/02/22 2,200 2,215 2,160 2,163 47,100
2019/02/21 2,222 2,275 2,205 2,211 45,100
2019/02/20 2,249 2,277 2,192 2,225 103,700
2019/02/19 2,195 2,235 2,180 2,204 47,300
2019/02/18 2,134 2,215 2,134 2,194 81,700
2019/02/15 2,078 2,143 2,052 2,133 80,100
2019/02/14 2,119 2,143 2,087 2,089 76,900
2019/02/13 2,073 2,094 2,057 2,085 46,000
2019/02/12 2,050 2,110 2,026 2,049 61,600
2019/02/08 2,035 2,067 2,012 2,022 56,000
2019/02/07 2,108 2,117 2,027 2,070 137,100
2019/02/06 2,270 2,270 2,118 2,124 268,400
2019/02/05 2,133 2,217 2,117 2,189 114,500
2019/02/04 2,134 2,135 2,091 2,132 66,900
2019/02/01 2,157 2,189 2,103 2,117 103,200
2019/01/31 2,131 2,162 2,091 2,150 108,100
2019/01/30 2,199 2,214 2,100 2,122 145,300
2019/01/29 2,125 2,228 2,087 2,227 235,200
2019/01/28 2,241 2,340 2,089 2,126 409,400
2019/01/25 2,222 2,298 2,209 2,241 428,100
2019/01/24 2,080 2,320 2,061 2,271 1,094,800
2019/01/23 2,102 2,131 2,025 2,048 583,500
2019/01/22 2,550 2,595 2,199 2,202 2,607,000
2019/01/21 1,952 2,192 1,905 2,150 896,400
2019/01/18 1,805 1,805 1,781 1,792 9,100
2019/01/17 1,790 1,800 1,778 1,796 6,900
2019/01/16 1,802 1,806 1,760 1,785 9,900
2019/01/15 1,776 1,823 1,776 1,806 5,800
2019/01/11 1,796 1,827 1,780 1,794 10,500
2019/01/10 1,862 1,862 1,785 1,790 5,200
2019/01/09 1,791 1,866 1,783 1,862 11,700
2019/01/08 1,818 1,818 1,753 1,786 11,800
2019/01/07 1,782 1,818 1,781 1,801 8,300
2019/01/04 1,784 1,785 1,704 1,742 14,600

このページの先頭へ