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
2021/12/30 2,478 2,523 2,477 2,487 20,100
2021/12/29 2,460 2,505 2,460 2,500 40,600
2021/12/28 2,539 2,547 2,499 2,506 42,300
2021/12/27 2,509 2,524 2,481 2,517 31,100
2021/12/24 2,491 2,509 2,490 2,509 22,300
2021/12/23 2,475 2,486 2,458 2,477 21,100
2021/12/22 2,464 2,495 2,458 2,468 44,700
2021/12/21 2,481 2,489 2,452 2,464 44,400
2021/12/20 2,519 2,519 2,481 2,487 40,600
2021/12/17 2,519 2,540 2,502 2,519 31,100
2021/12/16 2,544 2,554 2,520 2,527 21,300
2021/12/15 2,504 2,531 2,404 2,500 44,800
2021/12/14 2,522 2,526 2,493 2,518 20,800
2021/12/13 2,534 2,548 2,471 2,501 41,800
2021/12/10 2,548 2,569 2,524 2,534 29,200
2021/12/09 2,558 2,564 2,535 2,557 24,700
2021/12/08 2,551 2,558 2,525 2,550 30,100
2021/12/07 2,526 2,538 2,507 2,535 33,900
2021/12/06 2,537 2,537 2,500 2,501 18,700
2021/12/03 2,546 2,550 2,494 2,522 34,500
2021/12/02 2,480 2,541 2,480 2,496 35,700
2021/12/01 2,500 2,543 2,471 2,498 45,500
2021/11/30 2,595 2,610 2,505 2,510 56,600
2021/11/29 2,550 2,595 2,502 2,545 51,600
2021/11/26 2,633 2,634 2,588 2,600 42,900
2021/11/25 2,631 2,669 2,631 2,644 31,200
2021/11/24 2,682 2,691 2,631 2,631 32,000
2021/11/22 2,682 2,706 2,633 2,692 30,100
2021/11/19 2,637 2,677 2,629 2,664 31,900
2021/11/18 2,602 2,652 2,583 2,630 31,700
2021/11/17 2,674 2,679 2,569 2,604 69,500
2021/11/16 2,723 2,723 2,664 2,675 34,900
2021/11/15 2,737 2,762 2,702 2,730 34,200
2021/11/12 2,624 2,701 2,624 2,685 31,600
2021/11/11 2,611 2,661 2,583 2,623 42,300
2021/11/10 2,669 2,694 2,611 2,611 56,600
2021/11/09 2,681 2,719 2,662 2,669 44,500
2021/11/08 2,700 2,740 2,652 2,661 49,000
2021/11/05 2,890 2,912 2,700 2,700 144,600
2021/11/04 2,927 3,050 2,849 3,030 107,600
2021/11/02 2,903 2,922 2,855 2,899 34,100
2021/11/01 2,890 2,927 2,876 2,922 25,800
2021/10/29 2,875 2,882 2,830 2,870 24,300
2021/10/28 2,866 2,923 2,857 2,875 36,300
2021/10/27 2,822 2,869 2,811 2,866 17,300
2021/10/26 2,907 2,913 2,843 2,851 32,000
2021/10/25 2,883 2,923 2,868 2,884 16,300
2021/10/22 2,845 2,934 2,845 2,885 32,800
2021/10/21 2,865 2,868 2,823 2,845 25,400
2021/10/20 2,950 2,960 2,859 2,870 23,000
2021/10/19 2,862 2,914 2,852 2,910 24,600
2021/10/18 2,881 2,893 2,855 2,866 29,400
2021/10/15 2,820 2,890 2,811 2,883 43,300
2021/10/14 2,739 2,806 2,720 2,792 28,400
2021/10/13 2,753 2,762 2,703 2,737 30,000
2021/10/12 2,810 2,825 2,748 2,765 39,400
2021/10/11 2,684 2,786 2,676 2,782 47,100
2021/10/08 2,662 2,670 2,624 2,658 28,900
2021/10/07 2,619 2,663 2,607 2,635 49,800
2021/10/06 2,600 2,650 2,573 2,587 49,900
2021/10/05 2,560 2,588 2,500 2,561 65,500
2021/10/04 2,536 2,593 2,531 2,561 72,800
2021/10/01 2,661 2,664 2,604 2,636 50,300
2021/09/30 2,731 2,731 2,642 2,661 48,000
2021/09/29 2,706 2,731 2,670 2,703 73,300
2021/09/28 2,817 2,817 2,733 2,755 57,900
2021/09/27 2,899 2,900 2,815 2,825 45,400
2021/09/24 2,881 2,914 2,859 2,906 34,600
2021/09/22 2,864 2,890 2,810 2,831 40,000
2021/09/21 2,890 2,916 2,850 2,892 40,900
2021/09/17 2,880 2,944 2,880 2,940 49,600
2021/09/16 2,890 2,924 2,839 2,875 50,400
2021/09/15 2,846 2,889 2,821 2,885 40,500
2021/09/14 2,855 2,876 2,821 2,876 61,600
2021/09/13 2,814 2,867 2,814 2,851 54,400
2021/09/10 2,729 2,825 2,729 2,825 47,100
2021/09/09 2,747 2,759 2,718 2,743 37,500
2021/09/08 2,738 2,758 2,686 2,747 53,300
2021/09/07 2,683 2,735 2,665 2,724 79,400
2021/09/06 2,676 2,676 2,624 2,659 74,700
2021/09/03 2,599 2,607 2,576 2,595 64,300
2021/09/02 2,550 2,584 2,538 2,578 56,900
2021/09/01 2,513 2,553 2,513 2,553 41,800
2021/08/31 2,471 2,525 2,461 2,513 36,000
2021/08/30 2,480 2,493 2,464 2,471 62,700
2021/08/27 2,529 2,529 2,486 2,491 24,300
2021/08/26 2,529 2,559 2,529 2,530 37,300
2021/08/25 2,529 2,550 2,485 2,527 46,800
2021/08/24 2,531 2,559 2,531 2,546 34,300
2021/08/23 2,515 2,555 2,483 2,526 58,900
2021/08/20 2,548 2,570 2,522 2,525 66,000
2021/08/19 2,548 2,578 2,546 2,550 53,200
2021/08/18 2,577 2,592 2,538 2,575 51,700
2021/08/17 2,565 2,623 2,541 2,541 81,900
2021/08/16 2,549 2,570 2,512 2,557 57,900
2021/08/13 2,569 2,592 2,534 2,549 50,500
2021/08/12 2,532 2,557 2,518 2,552 65,500
2021/08/11 2,525 2,555 2,507 2,530 73,900
2021/08/10 2,440 2,514 2,440 2,477 93,500
2021/08/06 2,552 2,552 2,430 2,433 169,200
2021/08/05 2,578 2,664 2,530 2,550 273,100
2021/08/04 2,913 2,913 2,834 2,864 56,600
2021/08/03 2,851 2,951 2,845 2,863 47,500
2021/08/02 2,820 2,870 2,803 2,849 43,700
2021/07/30 2,872 2,893 2,835 2,846 40,200
2021/07/29 2,890 2,908 2,802 2,896 143,000
2021/07/28 2,911 2,949 2,863 2,888 46,300
2021/07/27 2,885 2,959 2,885 2,911 54,800
2021/07/26 2,840 2,888 2,823 2,873 44,200
2021/07/21 2,881 2,882 2,815 2,819 57,100
2021/07/20 2,830 2,891 2,806 2,842 71,700
2021/07/19 2,968 2,969 2,861 2,880 67,100
2021/07/16 2,918 2,973 2,895 2,961 70,600
2021/07/15 2,908 2,931 2,855 2,920 117,900
2021/07/14 2,895 2,901 2,855 2,894 73,800
2021/07/13 2,874 2,918 2,854 2,903 82,200
2021/07/12 2,868 2,897 2,823 2,843 72,900
2021/07/09 2,832 2,852 2,794 2,839 106,000
2021/07/08 2,905 2,917 2,850 2,882 104,900
2021/07/07 2,933 2,952 2,911 2,920 40,800
2021/07/06 2,998 3,020 2,936 2,960 52,100
2021/07/05 3,015 3,030 2,981 3,005 29,000
2021/07/02 3,000 3,050 2,981 3,030 60,500
2021/07/01 3,140 3,145 3,000 3,005 78,300
2021/06/30 3,250 3,275 3,090 3,100 95,800
2021/06/29 3,300 3,330 3,195 3,240 70,600
2021/06/29 1 -> 2.00 分割
2021/06/28 6,670 6,740 6,590 6,670 30,900
2021/06/25 6,590 6,670 6,560 6,640 25,400
2021/06/24 6,700 6,740 6,590 6,620 29,500
2021/06/23 6,740 6,770 6,630 6,660 34,200
2021/06/22 6,420 6,780 6,370 6,680 59,200
2021/06/21 6,320 6,370 6,220 6,250 44,600
2021/06/18 6,620 6,700 6,480 6,480 59,000
2021/06/17 6,300 6,480 6,300 6,480 31,600
2021/06/16 6,280 6,410 6,260 6,320 25,700
2021/06/15 6,290 6,300 6,190 6,250 32,600
2021/06/14 6,100 6,340 6,100 6,290 30,100
2021/06/11 6,130 6,130 6,060 6,080 31,800
2021/06/10 6,120 6,220 6,080 6,170 32,800
2021/06/09 6,340 6,340 6,210 6,210 29,900
2021/06/08 6,420 6,440 6,340 6,340 16,400
2021/06/07 6,520 6,520 6,330 6,380 29,300
2021/06/04 6,540 6,540 6,390 6,480 33,200
2021/06/03 6,350 6,550 6,310 6,540 34,400
2021/06/02 6,360 6,450 6,320 6,350 33,300
2021/06/01 6,310 6,450 6,260 6,410 32,400
2021/05/31 6,400 6,470 6,290 6,370 49,700
2021/05/28 6,610 6,620 6,250 6,360 102,800
2021/05/27 6,500 6,640 6,470 6,570 50,700
2021/05/26 6,270 6,500 6,240 6,440 59,800
2021/05/25 6,160 6,310 6,160 6,260 44,400
2021/05/24 6,280 6,310 6,010 6,230 93,000
2021/05/21 6,250 6,390 6,120 6,310 100,300
2021/05/20 5,930 6,220 5,910 6,200 123,100
2021/05/19 5,900 5,980 5,770 5,860 176,100
2021/05/18 5,400 5,570 5,320 5,530 36,000
2021/05/17 5,500 5,550 5,300 5,400 32,100
2021/05/14 5,220 5,450 5,130 5,440 46,000
2021/05/13 5,160 5,290 5,120 5,120 27,000
2021/05/12 5,310 5,320 5,160 5,290 86,800
2021/05/11 4,950 5,010 4,830 4,870 17,300
2021/05/10 4,985 5,030 4,935 4,950 5,600
2021/05/07 4,940 4,990 4,940 4,965 7,500
2021/05/06 4,900 5,030 4,890 4,960 13,800
2021/04/30 4,790 4,880 4,775 4,840 21,800
2021/04/28 4,845 4,865 4,765 4,780 15,100
2021/04/27 4,970 4,970 4,845 4,885 14,000
2021/04/26 4,950 4,950 4,880 4,950 13,000
2021/04/23 4,930 4,970 4,855 4,880 12,200
2021/04/22 4,960 4,990 4,890 4,975 9,900
2021/04/21 5,020 5,040 4,900 4,900 18,700
2021/04/20 4,955 5,130 4,915 5,090 26,100
2021/04/19 4,850 5,020 4,850 4,950 16,900
2021/04/16 4,865 4,885 4,795 4,830 11,300
2021/04/15 4,850 4,890 4,800 4,840 20,200
2021/04/14 4,865 4,895 4,830 4,870 18,200
2021/04/13 4,860 4,965 4,835 4,895 19,700
2021/04/12 4,900 5,000 4,890 4,900 14,100
2021/04/09 4,905 4,975 4,880 4,920 16,400
2021/04/08 5,030 5,030 4,900 4,905 20,800
2021/04/07 4,925 5,040 4,870 5,030 17,700
2021/04/06 5,050 5,050 4,935 5,000 23,400
2021/04/05 5,200 5,200 5,060 5,060 8,700
2021/04/02 5,240 5,240 5,060 5,150 12,800
2021/04/01 5,300 5,300 5,130 5,130 23,700
2021/03/31 5,320 5,330 5,090 5,110 57,800
2021/03/30 5,020 5,350 5,000 5,330 72,200
2021/03/29 4,840 5,040 4,835 5,020 38,000
2021/03/26 4,850 4,850 4,755 4,780 19,700
2021/03/25 4,715 4,835 4,710 4,835 13,200
2021/03/24 4,800 4,800 4,690 4,730 18,300
2021/03/23 4,920 4,950 4,805 4,825 14,900
2021/03/22 4,850 4,910 4,805 4,890 18,500
2021/03/19 4,790 4,890 4,730 4,890 22,900
2021/03/18 4,800 4,820 4,740 4,795 16,400
2021/03/17 4,775 4,795 4,685 4,795 11,100
2021/03/16 4,840 4,840 4,740 4,790 22,200
2021/03/15 4,800 4,845 4,770 4,845 17,700
2021/03/12 4,780 4,845 4,720 4,815 26,500
2021/03/11 4,570 4,765 4,485 4,720 39,400
2021/03/10 4,620 4,640 4,535 4,545 23,300
2021/03/09 4,635 4,680 4,565 4,670 18,300
2021/03/08 4,810 4,820 4,575 4,635 32,100
2021/03/05 4,710 4,840 4,615 4,815 34,600
2021/03/04 4,970 4,970 4,730 4,820 33,100
2021/03/03 4,980 5,070 4,835 5,040 43,600
2021/03/02 4,820 4,980 4,715 4,910 34,700
2021/03/01 4,800 4,915 4,685 4,765 41,300
2021/02/26 4,510 4,790 4,440 4,705 44,900
2021/02/25 4,580 4,650 4,525 4,525 13,100
2021/02/24 4,645 4,720 4,520 4,545 19,200
2021/02/22 4,690 4,730 4,630 4,650 17,800
2021/02/19 4,655 4,825 4,655 4,710 20,800
2021/02/18 4,875 4,920 4,690 4,725 45,700
2021/02/17 4,830 5,090 4,830 4,875 55,800
2021/02/16 4,860 4,910 4,755 4,830 35,400
2021/02/15 4,835 5,100 4,835 4,890 97,000
2021/02/12 4,395 4,820 4,345 4,815 166,200
2021/02/10 4,260 4,260 4,100 4,120 19,300
2021/02/09 4,145 4,295 4,145 4,265 44,300
2021/02/08 4,055 4,150 4,045 4,090 28,900
2021/02/05 4,015 4,015 3,940 3,975 23,800
2021/02/04 4,020 4,090 4,015 4,045 18,800
2021/02/03 4,045 4,055 3,930 4,005 23,500
2021/02/02 3,985 4,065 3,910 3,945 50,100
2021/02/01 3,725 3,795 3,705 3,705 13,900
2021/01/29 3,920 3,930 3,795 3,795 12,900
2021/01/28 3,980 4,000 3,905 3,920 16,800
2021/01/27 3,900 4,075 3,900 4,050 37,000
2021/01/26 3,905 3,935 3,800 3,800 18,800
2021/01/25 3,900 3,985 3,900 3,970 11,200
2021/01/22 3,895 3,960 3,890 3,900 12,800
2021/01/21 3,960 3,960 3,905 3,925 6,600
2021/01/20 3,935 3,940 3,885 3,910 11,700
2021/01/19 4,010 4,010 3,935 3,965 9,800
2021/01/18 3,890 3,995 3,860 3,975 22,500
2021/01/15 4,040 4,040 3,920 3,925 23,700
2021/01/14 4,000 4,085 4,000 4,040 22,100
2021/01/13 4,080 4,080 4,005 4,025 16,400
2021/01/12 4,040 4,095 4,030 4,085 15,600
2021/01/08 3,975 4,055 3,975 4,050 16,300
2021/01/07 3,985 4,045 3,970 3,975 18,200
2021/01/06 3,905 4,015 3,905 3,920 17,000
2021/01/05 4,030 4,030 3,905 3,905 23,600
2021/01/04 4,110 4,110 3,970 4,015 17,000

このページの先頭へ