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
2022/12/30 2,221 2,235 2,204 2,204 7,400
2022/12/29 2,213 2,235 2,187 2,215 31,500
2022/12/28 2,225 2,259 2,210 2,259 21,900
2022/12/27 2,235 2,247 2,211 2,227 8,100
2022/12/26 2,275 2,280 2,232 2,233 20,600
2022/12/23 2,267 2,304 2,261 2,270 19,900
2022/12/22 2,294 2,299 2,250 2,264 17,500
2022/12/21 2,299 2,324 2,279 2,286 32,500
2022/12/20 2,328 2,341 2,276 2,295 19,400
2022/12/19 2,300 2,342 2,293 2,328 19,500
2022/12/16 2,339 2,348 2,290 2,300 21,200
2022/12/15 2,300 2,378 2,300 2,342 35,900
2022/12/14 2,314 2,340 2,304 2,325 23,200
2022/12/13 2,315 2,325 2,298 2,298 10,000
2022/12/12 2,315 2,324 2,297 2,313 9,900
2022/12/09 2,289 2,329 2,289 2,315 15,700
2022/12/08 2,285 2,300 2,269 2,300 20,600
2022/12/07 2,220 2,293 2,220 2,285 17,800
2022/12/06 2,225 2,232 2,215 2,228 16,200
2022/12/05 2,233 2,250 2,220 2,233 18,000
2022/12/02 2,250 2,250 2,212 2,222 17,800
2022/12/01 2,260 2,284 2,253 2,257 15,400
2022/11/30 2,318 2,318 2,267 2,267 14,400
2022/11/29 2,355 2,365 2,270 2,301 40,400
2022/11/28 2,337 2,383 2,317 2,367 24,900
2022/11/25 2,288 2,338 2,279 2,338 21,800
2022/11/24 2,239 2,288 2,220 2,288 21,000
2022/11/22 2,184 2,223 2,184 2,223 16,900
2022/11/21 2,182 2,201 2,182 2,190 10,400
2022/11/18 2,195 2,201 2,175 2,182 20,800
2022/11/17 2,209 2,211 2,188 2,195 17,100
2022/11/16 2,217 2,221 2,198 2,219 7,300
2022/11/15 2,209 2,221 2,195 2,217 10,500
2022/11/14 2,250 2,250 2,209 2,209 8,000
2022/11/11 2,220 2,252 2,215 2,252 12,300
2022/11/10 2,232 2,245 2,209 2,211 7,600
2022/11/09 2,255 2,265 2,232 2,240 13,000
2022/11/08 2,273 2,285 2,249 2,252 16,400
2022/11/07 2,254 2,321 2,254 2,281 40,800
2022/11/04 2,216 2,299 2,198 2,275 67,400
2022/11/02 2,190 2,230 2,154 2,154 41,100
2022/11/01 2,177 2,210 2,177 2,196 9,100
2022/10/31 2,170 2,199 2,155 2,177 10,600
2022/10/28 2,156 2,219 2,150 2,178 55,200
2022/10/27 2,208 2,208 2,172 2,188 8,100
2022/10/26 2,174 2,219 2,174 2,209 12,300
2022/10/25 2,153 2,167 2,145 2,163 10,600
2022/10/24 2,206 2,206 2,150 2,150 12,400
2022/10/21 2,176 2,217 2,176 2,202 7,400
2022/10/20 2,168 2,190 2,158 2,176 6,200
2022/10/19 2,184 2,197 2,173 2,183 5,500
2022/10/18 2,160 2,190 2,158 2,184 9,000
2022/10/17 2,185 2,197 2,151 2,151 11,600
2022/10/14 2,170 2,189 2,156 2,170 18,800
2022/10/13 2,142 2,155 2,134 2,151 13,200
2022/10/12 2,154 2,166 2,140 2,141 15,000
2022/10/11 2,181 2,181 2,148 2,150 19,000
2022/10/07 2,173 2,212 2,166 2,212 10,200
2022/10/06 2,179 2,199 2,179 2,187 7,100
2022/10/05 2,210 2,219 2,179 2,179 13,000
2022/10/04 2,156 2,204 2,151 2,188 13,700
2022/10/03 2,153 2,170 2,122 2,153 9,900
2022/09/30 2,189 2,196 2,165 2,167 9,900
2022/09/29 2,205 2,209 2,173 2,187 10,000
2022/09/28 2,160 2,207 2,155 2,205 20,500
2022/09/27 2,160 2,192 2,160 2,160 10,000
2022/09/26 2,199 2,199 2,135 2,150 29,200
2022/09/22 2,171 2,209 2,161 2,193 10,600
2022/09/21 2,207 2,207 2,183 2,183 5,300
2022/09/20 2,161 2,207 2,161 2,207 10,500
2022/09/16 2,201 2,201 2,157 2,157 11,400
2022/09/15 2,213 2,213 2,187 2,197 10,800
2022/09/14 2,194 2,198 2,180 2,190 10,800
2022/09/13 2,198 2,221 2,197 2,220 7,100
2022/09/12 2,200 2,200 2,181 2,188 4,000
2022/09/09 2,185 2,197 2,182 2,183 11,500
2022/09/08 2,166 2,186 2,166 2,185 10,800
2022/09/07 2,195 2,195 2,155 2,166 8,000
2022/09/06 2,156 2,197 2,156 2,185 15,900
2022/09/05 2,165 2,178 2,155 2,156 7,600
2022/09/02 2,183 2,191 2,161 2,165 15,400
2022/09/01 2,218 2,218 2,183 2,183 16,500
2022/08/31 2,239 2,239 2,219 2,230 8,500
2022/08/30 2,245 2,260 2,225 2,230 8,300
2022/08/29 2,274 2,274 2,230 2,245 13,000
2022/08/26 2,290 2,303 2,271 2,294 9,600
2022/08/25 2,233 2,274 2,233 2,271 11,000
2022/08/24 2,220 2,245 2,220 2,232 7,100
2022/08/23 2,224 2,229 2,215 2,215 5,700
2022/08/22 2,229 2,246 2,211 2,244 6,000
2022/08/19 2,216 2,242 2,216 2,229 8,400
2022/08/18 2,221 2,237 2,215 2,226 6,400
2022/08/17 2,221 2,242 2,221 2,234 6,700
2022/08/16 2,221 2,233 2,209 2,213 17,400
2022/08/15 2,247 2,250 2,221 2,233 11,500
2022/08/12 2,230 2,249 2,230 2,246 16,000
2022/08/10 2,231 2,231 2,198 2,216 8,200
2022/08/09 2,255 2,255 2,214 2,214 7,300
2022/08/08 2,244 2,255 2,222 2,239 14,300
2022/08/05 2,226 2,265 2,218 2,265 14,900
2022/08/04 2,300 2,300 2,206 2,226 28,100
2022/08/03 2,325 2,335 2,275 2,296 24,500
2022/08/02 2,341 2,348 2,306 2,338 17,300
2022/08/01 2,359 2,359 2,321 2,338 10,500
2022/07/29 2,343 2,372 2,323 2,333 22,900
2022/07/28 2,316 2,347 2,287 2,347 97,500
2022/07/27 2,335 2,335 2,291 2,314 15,000
2022/07/26 2,318 2,339 2,300 2,322 16,700
2022/07/25 2,305 2,308 2,280 2,307 14,900
2022/07/22 2,280 2,319 2,280 2,319 13,200
2022/07/21 2,296 2,305 2,271 2,296 17,600
2022/07/20 2,266 2,296 2,266 2,296 18,700
2022/07/19 2,226 2,242 2,210 2,242 9,900
2022/07/15 2,201 2,230 2,185 2,226 15,600
2022/07/14 2,214 2,214 2,179 2,187 23,400
2022/07/13 2,229 2,230 2,203 2,214 17,600
2022/07/12 2,292 2,292 2,204 2,224 28,400
2022/07/11 2,239 2,301 2,239 2,292 25,400
2022/07/08 2,288 2,288 2,218 2,228 45,300
2022/07/07 2,298 2,305 2,266 2,298 18,100
2022/07/06 2,299 2,320 2,274 2,296 32,700
2022/07/05 2,271 2,295 2,262 2,275 11,300
2022/07/04 2,223 2,265 2,210 2,263 17,700
2022/07/01 2,186 2,207 2,169 2,206 21,500
2022/06/30 2,292 2,299 2,200 2,207 31,700
2022/06/29 2,271 2,355 2,240 2,325 56,800
2022/06/28 2,216 2,298 2,216 2,298 23,700
2022/06/27 2,200 2,242 2,193 2,242 11,800
2022/06/24 2,171 2,174 2,157 2,165 14,500
2022/06/23 2,156 2,191 2,150 2,171 13,200
2022/06/22 2,152 2,195 2,150 2,168 13,900
2022/06/21 2,123 2,169 2,114 2,150 39,100
2022/06/20 2,214 2,214 2,121 2,144 32,000
2022/06/17 2,203 2,210 2,137 2,205 50,900
2022/06/16 2,320 2,320 2,242 2,242 21,000
2022/06/15 2,303 2,315 2,269 2,274 15,500
2022/06/14 2,291 2,342 2,284 2,317 16,300
2022/06/13 2,400 2,414 2,322 2,331 21,300
2022/06/10 2,415 2,432 2,393 2,412 20,000
2022/06/09 2,423 2,441 2,420 2,424 11,200
2022/06/08 2,382 2,438 2,382 2,438 12,900
2022/06/07 2,366 2,405 2,366 2,379 8,100
2022/06/06 2,417 2,419 2,391 2,396 9,600
2022/06/03 2,398 2,413 2,379 2,387 7,200
2022/06/02 2,385 2,391 2,367 2,387 9,500
2022/06/01 2,365 2,436 2,365 2,400 20,800
2022/05/31 2,394 2,394 2,369 2,388 16,600
2022/05/30 2,318 2,424 2,308 2,424 42,800
2022/05/27 2,308 2,325 2,287 2,321 17,700
2022/05/26 2,366 2,366 2,305 2,305 20,500
2022/05/25 2,373 2,379 2,356 2,358 8,500
2022/05/24 2,387 2,406 2,375 2,385 15,000
2022/05/23 2,383 2,407 2,353 2,407 16,400
2022/05/20 2,341 2,400 2,341 2,378 16,100
2022/05/19 2,339 2,385 2,324 2,340 17,500
2022/05/18 2,353 2,415 2,353 2,389 24,400
2022/05/17 2,273 2,354 2,273 2,353 21,300
2022/05/16 2,318 2,318 2,277 2,288 12,500
2022/05/13 2,240 2,297 2,240 2,294 17,400
2022/05/12 2,213 2,300 2,207 2,279 24,800
2022/05/11 2,298 2,310 2,239 2,239 42,900
2022/05/10 2,400 2,400 2,334 2,341 18,100
2022/05/09 2,444 2,444 2,404 2,404 14,400
2022/05/06 2,387 2,425 2,367 2,425 16,300
2022/05/02 2,375 2,402 2,359 2,382 11,600
2022/04/28 2,294 2,379 2,294 2,377 16,400
2022/04/27 2,282 2,321 2,258 2,283 52,700
2022/04/26 2,315 2,319 2,290 2,304 12,400
2022/04/25 2,344 2,344 2,321 2,328 13,100
2022/04/22 2,359 2,384 2,359 2,365 13,700
2022/04/21 2,373 2,400 2,371 2,389 14,400
2022/04/20 2,341 2,376 2,335 2,349 16,400
2022/04/19 2,343 2,345 2,313 2,339 17,300
2022/04/18 2,345 2,353 2,304 2,338 14,000
2022/04/15 2,368 2,378 2,352 2,356 15,000
2022/04/14 2,334 2,365 2,334 2,365 9,300
2022/04/13 2,293 2,336 2,293 2,334 13,300
2022/04/12 2,325 2,332 2,296 2,296 17,400
2022/04/11 2,385 2,405 2,336 2,354 21,500
2022/04/08 2,395 2,425 2,375 2,394 33,400
2022/04/07 2,560 2,560 2,417 2,419 33,100
2022/04/06 2,500 2,583 2,495 2,574 49,200
2022/04/05 2,489 2,509 2,471 2,506 21,400
2022/04/04 2,496 2,496 2,463 2,466 12,700
2022/04/01 2,420 2,490 2,418 2,476 24,100
2022/03/31 2,423 2,485 2,420 2,457 27,000
2022/03/30 2,482 2,482 2,426 2,439 39,300
2022/03/29 2,463 2,491 2,434 2,482 34,800
2022/03/28 2,448 2,465 2,423 2,456 28,100
2022/03/25 2,515 2,518 2,462 2,462 29,000
2022/03/24 2,460 2,535 2,455 2,520 40,900
2022/03/23 2,477 2,495 2,464 2,492 25,500
2022/03/22 2,439 2,499 2,421 2,469 33,300
2022/03/18 2,379 2,426 2,379 2,417 26,800
2022/03/17 2,440 2,440 2,372 2,404 35,000
2022/03/16 2,428 2,428 2,361 2,408 30,400
2022/03/15 2,350 2,439 2,350 2,428 25,400
2022/03/14 2,327 2,365 2,319 2,347 18,000
2022/03/11 2,272 2,315 2,270 2,305 16,900
2022/03/10 2,247 2,306 2,247 2,306 24,900
2022/03/09 2,226 2,241 2,191 2,210 26,000
2022/03/08 2,191 2,238 2,167 2,206 38,600
2022/03/07 2,208 2,208 2,157 2,191 20,100
2022/03/04 2,218 2,235 2,196 2,208 17,300
2022/03/03 2,245 2,245 2,205 2,210 16,000
2022/03/02 2,239 2,239 2,197 2,205 14,200
2022/03/01 2,230 2,235 2,204 2,224 30,100
2022/02/28 2,195 2,235 2,189 2,230 26,600
2022/02/25 2,188 2,189 2,154 2,182 17,000
2022/02/24 2,148 2,175 2,142 2,175 23,900
2022/02/22 2,150 2,160 2,137 2,148 22,100
2022/02/21 2,150 2,182 2,137 2,157 14,900
2022/02/18 2,150 2,171 2,135 2,155 20,700
2022/02/17 2,160 2,179 2,145 2,154 18,200
2022/02/16 2,190 2,190 2,158 2,160 16,300
2022/02/15 2,171 2,214 2,155 2,155 33,200
2022/02/14 2,187 2,196 2,135 2,137 41,000
2022/02/10 2,249 2,274 2,241 2,270 33,500
2022/02/09 2,232 2,240 2,196 2,236 16,500
2022/02/08 2,189 2,205 2,179 2,185 16,600
2022/02/07 2,209 2,213 2,174 2,179 24,500
2022/02/04 2,208 2,208 2,168 2,197 13,400
2022/02/03 2,228 2,238 2,189 2,198 27,800
2022/02/02 2,163 2,234 2,162 2,226 27,200
2022/02/01 2,185 2,202 2,141 2,158 17,800
2022/01/31 2,104 2,160 2,104 2,156 31,300
2022/01/28 2,100 2,133 2,092 2,126 34,500
2022/01/27 2,144 2,156 2,078 2,087 48,200
2022/01/26 2,191 2,191 2,147 2,147 31,600
2022/01/25 2,248 2,255 2,187 2,187 37,200
2022/01/24 2,237 2,244 2,192 2,226 20,600
2022/01/21 2,187 2,246 2,171 2,237 26,100
2022/01/20 2,218 2,255 2,206 2,213 29,900
2022/01/19 2,242 2,246 2,199 2,213 38,000
2022/01/18 2,312 2,326 2,261 2,274 30,100
2022/01/17 2,350 2,357 2,289 2,314 26,500
2022/01/14 2,325 2,365 2,311 2,350 26,500
2022/01/13 2,359 2,390 2,329 2,329 29,200
2022/01/12 2,349 2,372 2,324 2,370 30,800
2022/01/11 2,380 2,395 2,312 2,339 39,000
2022/01/07 2,439 2,439 2,365 2,371 29,800
2022/01/06 2,441 2,450 2,410 2,411 29,700
2022/01/05 2,480 2,490 2,441 2,461 29,100
2022/01/04 2,525 2,535 2,466 2,479 22,800

このページの先頭へ