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
2023/12/29 2,935 2,963 2,895 2,956 29,200
2023/12/28 2,863 3,020 2,863 2,919 38,500
2023/12/27 2,766 2,905 2,766 2,903 38,700
2023/12/26 2,757 2,792 2,750 2,753 29,100
2023/12/25 2,742 2,767 2,740 2,754 19,500
2023/12/22 2,771 2,771 2,713 2,740 20,400
2023/12/21 2,822 2,867 2,695 2,749 51,100
2023/12/20 2,849 2,888 2,834 2,834 30,700
2023/12/19 2,836 2,869 2,817 2,849 15,100
2023/12/18 2,875 2,875 2,811 2,836 8,300
2023/12/15 2,890 2,904 2,861 2,875 12,900
2023/12/14 2,897 2,927 2,861 2,871 8,200
2023/12/13 2,844 2,912 2,844 2,897 10,700
2023/12/12 2,872 2,898 2,849 2,873 13,900
2023/12/11 2,824 2,872 2,824 2,872 10,600
2023/12/08 2,850 2,872 2,800 2,807 16,300
2023/12/07 2,889 2,913 2,865 2,869 9,900
2023/12/06 2,882 2,916 2,877 2,896 10,000
2023/12/05 2,885 2,927 2,877 2,879 10,700
2023/12/04 2,901 2,925 2,884 2,899 8,900
2023/12/01 2,952 2,966 2,915 2,921 10,500
2023/11/30 2,905 2,954 2,905 2,952 8,100
2023/11/29 2,963 2,988 2,892 2,899 22,800
2023/11/28 2,935 2,980 2,935 2,962 11,100
2023/11/27 2,942 2,989 2,925 2,935 16,000
2023/11/24 2,852 3,000 2,852 2,941 31,000
2023/11/22 2,861 2,908 2,852 2,881 18,600
2023/11/21 2,820 2,900 2,820 2,870 32,900
2023/11/20 2,808 2,848 2,793 2,817 35,000
2023/11/17 2,772 2,796 2,752 2,796 21,400
2023/11/16 2,726 2,774 2,720 2,756 17,100
2023/11/15 2,768 2,768 2,715 2,726 14,900
2023/11/14 2,778 2,778 2,754 2,757 8,000
2023/11/13 2,785 2,785 2,746 2,770 13,100
2023/11/10 2,723 2,764 2,704 2,760 19,900
2023/11/09 2,674 2,720 2,646 2,708 14,400
2023/11/08 2,744 2,744 2,652 2,660 20,900
2023/11/07 2,752 2,798 2,726 2,726 22,100
2023/11/06 2,830 2,830 2,708 2,752 53,900
2023/11/02 2,678 2,739 2,674 2,738 45,800
2023/11/01 2,637 2,680 2,637 2,673 22,500
2023/10/31 2,624 2,639 2,602 2,632 15,000
2023/10/30 2,652 2,652 2,600 2,624 16,000
2023/10/27 2,625 2,660 2,625 2,659 11,600
2023/10/26 2,600 2,626 2,600 2,616 11,500
2023/10/25 2,586 2,626 2,586 2,600 11,500
2023/10/24 2,600 2,624 2,556 2,596 20,100
2023/10/23 2,590 2,602 2,577 2,587 18,700
2023/10/20 2,635 2,635 2,600 2,619 6,800
2023/10/19 2,572 2,629 2,572 2,611 8,600
2023/10/18 2,650 2,650 2,584 2,615 16,000
2023/10/17 2,609 2,645 2,603 2,638 12,100
2023/10/16 2,586 2,628 2,580 2,609 21,000
2023/10/13 2,625 2,625 2,570 2,582 16,700
2023/10/12 2,648 2,648 2,600 2,640 11,600
2023/10/11 2,662 2,663 2,614 2,621 14,900
2023/10/10 2,688 2,689 2,648 2,665 18,500
2023/10/06 2,610 2,666 2,598 2,649 20,700
2023/10/05 2,572 2,593 2,547 2,589 27,200
2023/10/04 2,562 2,592 2,501 2,573 46,700
2023/10/03 2,665 2,665 2,583 2,599 32,300
2023/10/02 2,756 2,765 2,689 2,689 26,200
2023/09/29 2,751 2,752 2,714 2,723 29,900
2023/09/28 2,812 2,816 2,772 2,774 29,500
2023/09/27 2,790 2,847 2,777 2,843 23,800
2023/09/26 2,839 2,839 2,814 2,820 10,200
2023/09/25 2,822 2,851 2,790 2,839 12,000
2023/09/22 2,813 2,833 2,770 2,822 24,500
2023/09/21 2,834 2,869 2,816 2,824 14,100
2023/09/20 2,965 2,976 2,857 2,866 27,400
2023/09/19 2,981 2,990 2,956 2,981 12,600
2023/09/15 2,975 2,975 2,921 2,961 24,900
2023/09/14 2,925 2,968 2,904 2,957 17,100
2023/09/13 2,939 2,953 2,913 2,922 13,000
2023/09/12 2,953 2,969 2,921 2,954 16,500
2023/09/11 2,966 2,978 2,921 2,953 20,400
2023/09/08 2,975 3,000 2,961 2,967 22,900
2023/09/07 3,010 3,020 2,992 2,999 21,500
2023/09/06 3,015 3,040 3,005 3,020 14,700
2023/09/05 2,972 3,030 2,972 3,015 23,100
2023/09/04 2,932 2,963 2,909 2,963 20,500
2023/09/01 2,885 2,943 2,885 2,936 30,400
2023/08/31 2,885 2,902 2,854 2,878 17,400
2023/08/30 2,847 2,888 2,847 2,885 25,000
2023/08/29 2,821 2,848 2,820 2,832 10,600
2023/08/28 2,802 2,838 2,802 2,822 16,000
2023/08/25 2,763 2,797 2,762 2,791 9,600
2023/08/24 2,750 2,795 2,750 2,792 24,400
2023/08/23 2,728 2,763 2,728 2,763 9,100
2023/08/22 2,758 2,758 2,722 2,744 14,400
2023/08/21 2,752 2,767 2,745 2,746 18,700
2023/08/18 2,764 2,772 2,747 2,772 13,500
2023/08/17 2,782 2,782 2,732 2,764 18,200
2023/08/16 2,750 2,786 2,746 2,770 16,800
2023/08/15 2,750 2,768 2,727 2,760 21,200
2023/08/14 2,804 2,823 2,756 2,767 36,800
2023/08/10 2,831 2,832 2,771 2,825 17,800
2023/08/09 2,878 2,894 2,837 2,844 15,800
2023/08/08 2,886 2,906 2,866 2,878 17,500
2023/08/07 2,830 2,902 2,830 2,889 23,000
2023/08/04 2,881 2,881 2,801 2,853 41,600
2023/08/03 2,811 2,863 2,796 2,831 45,100
2023/08/02 2,856 2,893 2,824 2,827 23,700
2023/08/01 2,865 2,870 2,845 2,859 19,200
2023/07/31 2,937 2,947 2,835 2,861 38,900
2023/07/28 2,943 2,993 2,911 2,916 161,900
2023/07/27 2,994 2,994 2,955 2,968 28,300
2023/07/26 2,980 3,005 2,967 2,984 17,400
2023/07/25 2,985 3,020 2,957 2,976 22,500
2023/07/24 2,996 2,997 2,974 2,985 11,900
2023/07/21 2,960 3,000 2,953 2,962 12,100
2023/07/20 2,978 3,005 2,958 2,961 16,700
2023/07/19 2,984 2,985 2,940 2,978 22,900
2023/07/18 2,911 2,961 2,911 2,959 14,600
2023/07/14 2,890 2,914 2,869 2,910 25,500
2023/07/13 2,867 2,902 2,848 2,871 23,300
2023/07/12 2,838 2,870 2,816 2,867 32,900
2023/07/11 2,833 2,859 2,795 2,811 29,900
2023/07/10 2,827 2,869 2,813 2,835 28,200
2023/07/07 2,882 2,882 2,838 2,838 26,600
2023/07/06 2,939 2,953 2,829 2,882 52,300
2023/07/05 2,950 2,968 2,929 2,935 29,100
2023/07/04 3,050 3,050 2,974 2,974 34,200
2023/07/03 3,060 3,095 3,045 3,060 16,500
2023/06/30 3,050 3,065 3,005 3,025 21,900
2023/06/29 2,995 3,105 2,995 3,040 41,000
2023/06/28 3,060 3,105 3,060 3,105 19,600
2023/06/27 3,040 3,055 3,010 3,040 14,100
2023/06/26 3,075 3,115 3,030 3,040 16,100
2023/06/23 3,140 3,155 3,070 3,075 18,000
2023/06/22 3,220 3,220 3,115 3,120 36,400
2023/06/21 3,200 3,230 3,190 3,220 16,600
2023/06/20 3,175 3,230 3,170 3,195 16,400
2023/06/19 3,245 3,245 3,180 3,195 16,900
2023/06/16 3,190 3,235 3,140 3,220 43,800
2023/06/15 3,170 3,220 3,160 3,195 19,200
2023/06/14 3,220 3,250 3,170 3,175 18,200
2023/06/13 3,270 3,305 3,210 3,220 51,100
2023/06/12 3,220 3,265 3,220 3,250 24,300
2023/06/09 3,210 3,215 3,160 3,190 27,600
2023/06/08 3,180 3,215 3,140 3,155 13,400
2023/06/07 3,200 3,230 3,165 3,180 30,400
2023/06/06 3,120 3,200 3,105 3,180 22,900
2023/06/05 3,165 3,165 3,110 3,120 22,700
2023/06/02 3,050 3,115 3,050 3,105 21,300
2023/06/01 3,000 3,050 2,980 3,020 26,800
2023/05/31 3,065 3,065 2,983 3,000 22,700
2023/05/30 3,040 3,080 3,030 3,065 17,500
2023/05/29 3,035 3,085 3,020 3,040 21,200
2023/05/26 3,010 3,035 2,992 3,005 11,400
2023/05/25 3,010 3,015 2,972 3,010 15,200
2023/05/24 3,045 3,070 3,020 3,030 14,500
2023/05/23 3,115 3,155 3,060 3,065 23,200
2023/05/22 3,030 3,120 3,030 3,095 24,500
2023/05/19 3,090 3,095 3,010 3,030 26,000
2023/05/18 2,984 3,080 2,961 3,075 38,600
2023/05/17 2,952 2,980 2,938 2,952 22,400
2023/05/16 3,030 3,030 2,957 2,973 10,400
2023/05/15 2,997 3,015 2,959 3,000 28,600
2023/05/12 2,959 2,998 2,949 2,983 24,400
2023/05/11 3,005 3,015 2,947 2,954 23,400
2023/05/10 2,997 3,070 2,968 2,990 27,600
2023/05/09 2,947 3,010 2,926 2,998 32,100
2023/05/08 2,985 3,005 2,918 2,947 18,300
2023/05/02 3,065 3,080 2,980 2,993 14,900
2023/05/01 3,005 3,070 3,000 3,040 40,900
2023/04/28 2,933 2,984 2,930 2,980 27,700
2023/04/27 2,937 2,977 2,863 2,894 32,100
2023/04/26 2,958 2,998 2,938 2,945 23,200
2023/04/25 2,952 2,975 2,952 2,966 10,900
2023/04/24 2,969 2,969 2,920 2,943 9,400
2023/04/21 2,949 2,975 2,926 2,955 17,700
2023/04/20 2,889 2,954 2,889 2,946 16,800
2023/04/19 2,916 2,941 2,903 2,939 11,200
2023/04/18 2,922 2,960 2,908 2,916 26,800
2023/04/17 2,896 2,920 2,896 2,902 14,800
2023/04/14 2,915 2,942 2,904 2,923 22,000
2023/04/13 2,891 2,908 2,882 2,908 10,800
2023/04/12 2,870 2,897 2,866 2,891 12,400
2023/04/11 2,830 2,866 2,829 2,854 16,800
2023/04/10 2,791 2,826 2,791 2,818 16,900
2023/04/07 2,801 2,814 2,775 2,791 15,900
2023/04/06 2,813 2,829 2,768 2,776 17,900
2023/04/05 2,870 2,874 2,785 2,807 19,800
2023/04/04 2,876 2,910 2,867 2,910 31,100
2023/04/03 2,893 2,898 2,856 2,868 12,400
2023/03/31 2,808 2,885 2,808 2,879 20,400
2023/03/30 2,794 2,822 2,787 2,818 13,500
2023/03/29 2,765 2,798 2,765 2,790 21,800
2023/03/28 2,746 2,762 2,706 2,743 16,700
2023/03/27 2,692 2,727 2,662 2,723 16,800
2023/03/24 2,651 2,690 2,645 2,683 13,200
2023/03/23 2,686 2,686 2,643 2,674 16,200
2023/03/22 2,698 2,734 2,695 2,707 15,200
2023/03/20 2,717 2,718 2,661 2,679 18,200
2023/03/17 2,670 2,725 2,670 2,717 20,300
2023/03/16 2,710 2,710 2,653 2,661 27,000
2023/03/15 2,739 2,769 2,709 2,751 27,000
2023/03/14 2,760 2,762 2,690 2,704 20,700
2023/03/13 2,809 2,836 2,774 2,810 19,100
2023/03/10 2,815 2,837 2,803 2,813 28,700
2023/03/09 2,818 2,860 2,813 2,848 26,300
2023/03/08 2,759 2,802 2,759 2,790 21,800
2023/03/07 2,724 2,782 2,719 2,765 27,300
2023/03/06 2,818 2,818 2,729 2,749 36,000
2023/03/03 2,801 2,847 2,789 2,818 36,400
2023/03/02 2,788 2,865 2,760 2,791 69,500
2023/03/01 2,766 2,785 2,726 2,785 58,100
2023/02/28 2,810 2,810 2,734 2,763 53,500
2023/02/27 2,855 2,863 2,787 2,793 20,400
2023/02/24 2,817 2,910 2,817 2,857 36,000
2023/02/22 2,854 2,862 2,799 2,817 41,600
2023/02/21 2,929 2,941 2,864 2,871 24,300
2023/02/20 2,813 2,931 2,813 2,924 40,900
2023/02/17 2,866 2,907 2,850 2,860 42,800
2023/02/16 2,845 2,885 2,824 2,866 46,500
2023/02/15 2,879 2,913 2,823 2,846 60,500
2023/02/14 2,820 2,914 2,780 2,863 72,200
2023/02/13 2,785 2,845 2,770 2,816 50,000
2023/02/10 2,737 2,771 2,735 2,749 39,000
2023/02/09 2,659 2,743 2,659 2,724 39,900
2023/02/08 2,653 2,681 2,637 2,668 32,300
2023/02/07 2,610 2,656 2,610 2,652 26,700
2023/02/06 2,540 2,613 2,534 2,610 26,300
2023/02/03 2,574 2,588 2,539 2,546 20,500
2023/02/02 2,565 2,586 2,553 2,574 17,600
2023/02/01 2,539 2,578 2,539 2,553 23,200
2023/01/31 2,509 2,547 2,509 2,539 20,900
2023/01/30 2,482 2,526 2,471 2,509 31,900
2023/01/27 2,446 2,480 2,446 2,476 20,600
2023/01/26 2,466 2,495 2,445 2,458 18,500
2023/01/25 2,434 2,484 2,427 2,466 23,700
2023/01/24 2,381 2,431 2,381 2,421 29,500
2023/01/23 2,373 2,381 2,336 2,381 19,000
2023/01/20 2,334 2,374 2,320 2,372 23,400
2023/01/19 2,296 2,330 2,290 2,320 12,200
2023/01/18 2,274 2,301 2,267 2,296 15,700
2023/01/17 2,220 2,269 2,220 2,264 10,600
2023/01/16 2,220 2,247 2,215 2,220 13,600
2023/01/13 2,229 2,256 2,220 2,236 14,100
2023/01/12 2,226 2,246 2,226 2,229 6,800
2023/01/11 2,188 2,246 2,188 2,226 9,200
2023/01/10 2,191 2,233 2,190 2,214 12,900
2023/01/06 2,146 2,193 2,144 2,191 13,500
2023/01/05 2,152 2,160 2,145 2,154 13,500
2023/01/04 2,204 2,204 2,161 2,166 16,600

このページの先頭へ