荏原(6361)の株価時系列情報
荏原(6361)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 |
|---|---|---|---|---|---|
| 2024/04/16 | 13,540 | 13,645 | 13,075 | 13,075 | 924,400 |
| 2024/04/15 | 13,875 | 13,930 | 13,600 | 13,775 | 757,400 |
| 2024/04/12 | 14,270 | 14,295 | 13,875 | 14,170 | 752,300 |
| 2024/04/11 | 13,470 | 14,125 | 13,460 | 14,095 | 848,300 |
| 2024/04/10 | 13,600 | 13,670 | 13,330 | 13,630 | 882,700 |
| 2024/04/09 | 13,500 | 13,885 | 13,490 | 13,885 | 575,100 |
| 2024/04/08 | 13,260 | 13,485 | 13,235 | 13,405 | 702,500 |
| 2024/04/05 | 13,375 | 13,405 | 13,100 | 13,100 | 826,700 |
| 2024/04/04 | 13,650 | 13,960 | 13,525 | 13,755 | 878,000 |
| 2024/04/03 | 13,320 | 13,535 | 13,175 | 13,270 | 790,400 |
| 2024/04/02 | 13,620 | 13,970 | 13,545 | 13,760 | 594,100 |
| 2024/04/01 | 13,875 | 14,005 | 13,320 | 13,395 | 475,300 |
| 2024/03/29 | 13,800 | 13,890 | 13,650 | 13,790 | 490,000 |
| 2024/03/28 | 13,660 | 13,805 | 13,565 | 13,685 | 520,800 |
| 2024/03/27 | 13,900 | 14,105 | 13,795 | 13,825 | 744,700 |
| 2024/03/26 | 13,475 | 13,885 | 13,475 | 13,855 | 652,900 |
| 2024/03/25 | 13,300 | 13,610 | 13,300 | 13,470 | 613,800 |
| 2024/03/22 | 13,185 | 13,355 | 13,010 | 13,290 | 692,800 |
| 2024/03/21 | 12,820 | 13,115 | 12,665 | 13,075 | 968,400 |
| 2024/03/19 | 12,715 | 12,910 | 12,685 | 12,780 | 634,000 |
| 2024/03/18 | 12,760 | 13,040 | 12,705 | 12,960 | 685,400 |
| 2024/03/15 | 12,800 | 12,945 | 12,550 | 12,660 | 1,303,900 |
| 2024/03/14 | 13,470 | 13,520 | 12,845 | 12,935 | 1,054,000 |
| 2024/03/13 | 13,920 | 13,985 | 13,215 | 13,590 | 1,337,700 |
| 2024/03/12 | 13,000 | 13,555 | 12,910 | 13,540 | 859,200 |
| 2024/03/11 | 12,870 | 13,380 | 12,760 | 13,375 | 940,800 |
| 2024/03/08 | 13,235 | 13,795 | 13,230 | 13,540 | 1,191,800 |
| 2024/03/07 | 13,655 | 13,795 | 13,210 | 13,500 | 970,000 |
| 2024/03/06 | 12,980 | 13,690 | 12,980 | 13,690 | 840,700 |
| 2024/03/05 | 13,000 | 13,460 | 12,885 | 13,220 | 994,100 |
| 2024/03/04 | 13,170 | 13,265 | 12,925 | 13,040 | 1,110,200 |
| 2024/03/01 | 12,550 | 13,120 | 12,465 | 12,925 | 1,232,000 |
| 2024/02/29 | 12,200 | 12,680 | 12,125 | 12,615 | 797,200 |
| 2024/02/28 | 12,015 | 12,260 | 11,895 | 12,215 | 677,300 |
| 2024/02/27 | 12,000 | 12,235 | 11,830 | 11,975 | 633,700 |
| 2024/02/26 | 11,580 | 11,745 | 11,405 | 11,710 | 760,700 |
| 2024/02/22 | 11,220 | 11,740 | 11,180 | 11,635 | 748,900 |
| 2024/02/21 | 11,150 | 11,190 | 10,970 | 11,150 | 643,500 |
| 2024/02/20 | 10,975 | 11,285 | 10,850 | 11,270 | 618,300 |
| 2024/02/19 | 11,150 | 11,190 | 10,735 | 11,000 | 702,400 |
| 2024/02/16 | 10,610 | 11,390 | 10,505 | 11,285 | 1,514,700 |
| 2024/02/15 | 10,910 | 10,910 | 10,825 | 10,910 | 1,172,900 |
| 2024/02/14 | 9,446 | 9,481 | 9,328 | 9,408 | 468,900 |
| 2024/02/13 | 9,450 | 9,618 | 9,442 | 9,525 | 669,500 |
| 2024/02/09 | 9,479 | 9,559 | 9,405 | 9,413 | 309,400 |
| 2024/02/08 | 9,550 | 9,581 | 9,410 | 9,533 | 368,300 |
| 2024/02/07 | 9,159 | 9,559 | 9,157 | 9,487 | 564,200 |
| 2024/02/06 | 9,346 | 9,493 | 9,336 | 9,459 | 325,400 |
| 2024/02/05 | 9,449 | 9,449 | 9,319 | 9,402 | 230,500 |
| 2024/02/02 | 9,340 | 9,369 | 9,260 | 9,316 | 319,900 |
| 2024/02/01 | 9,257 | 9,301 | 9,206 | 9,260 | 244,100 |
| 2024/01/31 | 9,110 | 9,365 | 9,090 | 9,353 | 300,400 |
| 2024/01/30 | 9,277 | 9,278 | 9,159 | 9,214 | 358,400 |
| 2024/01/29 | 9,207 | 9,297 | 9,150 | 9,234 | 355,500 |
| 2024/01/26 | 9,340 | 9,412 | 9,197 | 9,197 | 579,000 |
| 2024/01/25 | 9,258 | 9,516 | 9,258 | 9,484 | 559,200 |
| 2024/01/24 | 9,210 | 9,248 | 9,100 | 9,230 | 397,600 |
| 2024/01/23 | 9,384 | 9,394 | 9,250 | 9,310 | 397,700 |
| 2024/01/22 | 9,240 | 9,396 | 9,214 | 9,355 | 652,500 |
| 2024/01/19 | 8,821 | 9,001 | 8,821 | 9,001 | 486,500 |
| 2024/01/18 | 8,676 | 8,793 | 8,665 | 8,720 | 243,800 |
| 2024/01/17 | 8,912 | 8,973 | 8,719 | 8,721 | 233,400 |
| 2024/01/16 | 8,902 | 8,929 | 8,790 | 8,790 | 232,000 |
| 2024/01/15 | 8,780 | 8,995 | 8,755 | 8,989 | 281,500 |
| 2024/01/12 | 8,964 | 8,964 | 8,681 | 8,779 | 533,000 |
| 2024/01/11 | 8,735 | 8,813 | 8,713 | 8,760 | 430,300 |
| 2024/01/10 | 8,459 | 8,639 | 8,449 | 8,600 | 423,100 |
| 2024/01/09 | 8,326 | 8,411 | 8,285 | 8,376 | 333,100 |
| 2024/01/05 | 8,278 | 8,309 | 8,176 | 8,176 | 261,200 |
| 2024/01/04 | 8,094 | 8,241 | 7,967 | 8,233 | 413,000 |
| 2023/12/29 | 8,380 | 8,451 | 8,272 | 8,348 | 291,600 |
| 2023/12/28 | 8,348 | 8,436 | 8,330 | 8,410 | 156,000 |
| 2023/12/27 | 8,512 | 8,540 | 8,462 | 8,487 | 336,700 |
| 2023/12/26 | 8,420 | 8,467 | 8,396 | 8,461 | 195,700 |
| 2023/12/25 | 8,600 | 8,605 | 8,456 | 8,489 | 221,400 |
| 2023/12/22 | 8,461 | 8,530 | 8,423 | 8,504 | 305,900 |
| 2023/12/21 | 8,459 | 8,513 | 8,385 | 8,440 | 342,500 |
| 2023/12/20 | 8,590 | 8,735 | 8,542 | 8,609 | 726,700 |
| 2023/12/19 | 8,080 | 8,350 | 8,035 | 8,340 | 528,800 |
| 2023/12/18 | 7,990 | 7,990 | 7,850 | 7,962 | 395,000 |
| 2023/12/15 | 7,815 | 7,965 | 7,815 | 7,898 | 460,500 |
| 2023/12/14 | 7,903 | 7,953 | 7,793 | 7,849 | 329,200 |
| 2023/12/13 | 7,987 | 8,030 | 7,903 | 7,936 | 396,000 |
| 2023/12/12 | 8,112 | 8,146 | 7,920 | 7,935 | 316,700 |
| 2023/12/11 | 8,016 | 8,084 | 7,979 | 8,020 | 261,100 |
| 2023/12/08 | 8,150 | 8,150 | 7,845 | 7,916 | 715,200 |
| 2023/12/07 | 8,331 | 8,380 | 8,266 | 8,266 | 386,700 |
| 2023/12/06 | 8,264 | 8,445 | 8,256 | 8,441 | 418,100 |
| 2023/12/05 | 8,435 | 8,506 | 8,275 | 8,281 | 481,800 |
| 2023/12/04 | 8,500 | 8,603 | 8,439 | 8,486 | 428,400 |
| 2023/12/01 | 8,396 | 8,453 | 8,362 | 8,438 | 317,600 |
| 2023/11/30 | 8,273 | 8,394 | 8,221 | 8,371 | 509,300 |
| 2023/11/29 | 8,200 | 8,329 | 8,196 | 8,273 | 268,800 |
| 2023/11/28 | 8,252 | 8,290 | 8,210 | 8,271 | 255,800 |
| 2023/11/27 | 8,331 | 8,380 | 8,265 | 8,285 | 204,700 |
| 2023/11/24 | 8,219 | 8,386 | 8,219 | 8,300 | 349,900 |
| 2023/11/22 | 8,015 | 8,210 | 8,010 | 8,207 | 281,500 |
| 2023/11/21 | 8,182 | 8,233 | 8,073 | 8,120 | 514,800 |
| 2023/11/20 | 8,311 | 8,429 | 8,207 | 8,253 | 492,000 |
| 2023/11/17 | 8,108 | 8,264 | 8,098 | 8,263 | 438,200 |
| 2023/11/16 | 8,144 | 8,192 | 8,015 | 8,135 | 800,600 |
| 2023/11/15 | 7,856 | 8,060 | 7,830 | 7,960 | 1,335,800 |
| 2023/11/14 | 7,140 | 7,290 | 7,140 | 7,256 | 407,900 |
| 2023/11/13 | 7,170 | 7,198 | 7,136 | 7,163 | 359,500 |
| 2023/11/10 | 6,998 | 7,076 | 6,950 | 7,066 | 254,400 |
| 2023/11/09 | 7,003 | 7,059 | 6,990 | 7,017 | 225,100 |
| 2023/11/08 | 7,017 | 7,062 | 6,913 | 6,943 | 390,400 |
| 2023/11/07 | 7,083 | 7,096 | 7,001 | 7,017 | 262,100 |
| 2023/11/06 | 7,041 | 7,138 | 7,034 | 7,116 | 360,800 |
| 2023/11/02 | 6,924 | 6,939 | 6,845 | 6,872 | 273,900 |
| 2023/11/01 | 6,863 | 6,911 | 6,765 | 6,810 | 414,800 |
| 2023/10/31 | 6,654 | 6,654 | 6,537 | 6,600 | 315,100 |
| 2023/10/30 | 6,562 | 6,602 | 6,494 | 6,588 | 265,900 |
| 2023/10/27 | 6,548 | 6,578 | 6,493 | 6,565 | 366,700 |
| 2023/10/26 | 6,514 | 6,563 | 6,430 | 6,448 | 310,900 |
| 2023/10/25 | 6,648 | 6,664 | 6,566 | 6,574 | 380,300 |
| 2023/10/24 | 6,532 | 6,561 | 6,316 | 6,511 | 422,800 |
| 2023/10/23 | 6,544 | 6,592 | 6,487 | 6,532 | 262,400 |
| 2023/10/20 | 6,490 | 6,556 | 6,412 | 6,556 | 1,375,300 |
| 2023/10/19 | 6,591 | 6,603 | 6,502 | 6,502 | 463,800 |
| 2023/10/18 | 6,782 | 6,782 | 6,637 | 6,691 | 533,500 |
| 2023/10/17 | 6,927 | 6,950 | 6,769 | 6,796 | 374,700 |
| 2023/10/16 | 6,823 | 6,867 | 6,719 | 6,739 | 686,200 |
| 2023/10/13 | 7,000 | 7,139 | 6,981 | 7,060 | 514,000 |
| 2023/10/12 | 6,989 | 7,113 | 6,949 | 7,092 | 481,100 |
| 2023/10/11 | 6,798 | 6,840 | 6,766 | 6,830 | 352,500 |
| 2023/10/10 | 6,800 | 6,857 | 6,783 | 6,838 | 380,800 |
| 2023/10/06 | 6,650 | 6,707 | 6,620 | 6,625 | 309,200 |
| 2023/10/05 | 6,643 | 6,646 | 6,534 | 6,624 | 350,200 |
| 2023/10/04 | 6,650 | 6,681 | 6,543 | 6,543 | 410,600 |
| 2023/10/03 | 6,900 | 6,909 | 6,789 | 6,800 | 458,800 |
| 2023/10/02 | 7,000 | 7,066 | 6,911 | 6,911 | 383,700 |
| 2023/09/29 | 7,134 | 7,134 | 6,962 | 7,009 | 397,500 |
| 2023/09/28 | 7,099 | 7,134 | 6,988 | 7,044 | 319,200 |
| 2023/09/27 | 7,000 | 7,096 | 6,988 | 7,096 | 402,400 |
| 2023/09/26 | 7,235 | 7,249 | 7,066 | 7,066 | 283,200 |
| 2023/09/25 | 7,203 | 7,339 | 7,165 | 7,230 | 556,800 |
| 2023/09/22 | 7,000 | 7,102 | 6,984 | 7,053 | 327,300 |
| 2023/09/21 | 7,239 | 7,286 | 7,087 | 7,114 | 382,500 |
| 2023/09/20 | 7,385 | 7,389 | 7,252 | 7,264 | 313,200 |
| 2023/09/19 | 7,420 | 7,461 | 7,281 | 7,365 | 348,400 |
| 2023/09/15 | 7,425 | 7,442 | 7,333 | 7,420 | 449,200 |
| 2023/09/14 | 7,316 | 7,334 | 7,231 | 7,334 | 388,200 |
| 2023/09/13 | 7,263 | 7,329 | 7,256 | 7,267 | 293,800 |
| 2023/09/12 | 7,253 | 7,272 | 7,144 | 7,254 | 182,300 |
| 2023/09/11 | 7,249 | 7,310 | 7,187 | 7,217 | 206,700 |
| 2023/09/08 | 7,306 | 7,351 | 7,231 | 7,234 | 393,700 |
| 2023/09/07 | 7,408 | 7,467 | 7,374 | 7,378 | 361,300 |
| 2023/09/06 | 7,498 | 7,559 | 7,433 | 7,447 | 319,500 |
| 2023/09/05 | 7,410 | 7,456 | 7,347 | 7,455 | 422,100 |
| 2023/09/04 | 7,330 | 7,366 | 7,271 | 7,350 | 298,600 |
| 2023/09/01 | 7,250 | 7,299 | 7,234 | 7,299 | 288,100 |
| 2023/08/31 | 7,225 | 7,275 | 7,178 | 7,259 | 648,700 |
| 2023/08/30 | 7,247 | 7,247 | 7,144 | 7,168 | 340,700 |
| 2023/08/29 | 7,258 | 7,284 | 7,136 | 7,155 | 390,800 |
| 2023/08/28 | 7,115 | 7,262 | 7,114 | 7,258 | 354,600 |
| 2023/08/25 | 7,045 | 7,100 | 7,030 | 7,039 | 482,700 |
| 2023/08/24 | 7,090 | 7,134 | 7,066 | 7,129 | 317,300 |
| 2023/08/23 | 7,070 | 7,084 | 6,984 | 7,039 | 251,800 |
| 2023/08/22 | 7,066 | 7,100 | 7,016 | 7,081 | 428,600 |
| 2023/08/21 | 7,020 | 7,135 | 6,975 | 7,042 | 714,700 |
| 2023/08/18 | 6,839 | 7,044 | 6,834 | 6,999 | 871,600 |
| 2023/08/17 | 6,807 | 6,853 | 6,716 | 6,840 | 565,800 |
| 2023/08/16 | 6,770 | 6,862 | 6,765 | 6,802 | 501,900 |
| 2023/08/15 | 6,760 | 6,909 | 6,738 | 6,786 | 1,276,700 |
| 2023/08/14 | 6,563 | 6,584 | 6,351 | 6,360 | 524,500 |
| 2023/08/10 | 6,429 | 6,607 | 6,382 | 6,595 | 653,600 |
| 2023/08/09 | 6,549 | 6,572 | 6,486 | 6,486 | 642,000 |
| 2023/08/08 | 6,632 | 6,665 | 6,559 | 6,589 | 292,000 |
| 2023/08/07 | 6,560 | 6,636 | 6,510 | 6,607 | 348,500 |
| 2023/08/04 | 6,610 | 6,668 | 6,583 | 6,625 | 243,300 |
| 2023/08/03 | 6,633 | 6,726 | 6,601 | 6,651 | 407,200 |
| 2023/08/02 | 6,711 | 6,796 | 6,681 | 6,700 | 376,900 |
| 2023/08/01 | 6,735 | 6,835 | 6,726 | 6,814 | 358,000 |
| 2023/07/31 | 6,637 | 6,725 | 6,576 | 6,704 | 482,300 |
| 2023/07/28 | 6,510 | 6,651 | 6,478 | 6,605 | 819,200 |
| 2023/07/27 | 6,747 | 6,747 | 6,604 | 6,643 | 527,200 |
| 2023/07/26 | 6,871 | 6,883 | 6,779 | 6,790 | 237,300 |
| 2023/07/25 | 6,867 | 6,896 | 6,779 | 6,852 | 490,600 |
| 2023/07/24 | 6,810 | 6,832 | 6,764 | 6,799 | 402,600 |
| 2023/07/21 | 6,721 | 6,789 | 6,685 | 6,727 | 999,000 |
| 2023/07/20 | 6,931 | 6,985 | 6,817 | 6,817 | 339,200 |
| 2023/07/19 | 6,945 | 6,988 | 6,846 | 6,931 | 473,900 |
| 2023/07/18 | 6,829 | 6,924 | 6,790 | 6,924 | 495,800 |
| 2023/07/14 | 6,803 | 6,929 | 6,788 | 6,890 | 426,900 |
| 2023/07/13 | 6,777 | 6,846 | 6,700 | 6,785 | 337,900 |
| 2023/07/12 | 6,839 | 6,848 | 6,675 | 6,725 | 347,500 |
| 2023/07/11 | 6,885 | 6,900 | 6,786 | 6,809 | 387,600 |
| 2023/07/10 | 6,986 | 7,000 | 6,775 | 6,823 | 537,600 |
| 2023/07/07 | 6,901 | 7,016 | 6,863 | 6,906 | 391,900 |
| 2023/07/06 | 7,239 | 7,239 | 6,944 | 6,984 | 500,300 |
| 2023/07/05 | 7,112 | 7,175 | 7,064 | 7,141 | 336,200 |
| 2023/07/04 | 7,104 | 7,147 | 7,065 | 7,115 | 328,800 |
| 2023/07/03 | 7,033 | 7,138 | 7,016 | 7,132 | 446,600 |
| 2023/06/30 | 6,900 | 6,916 | 6,825 | 6,863 | 301,600 |
| 2023/06/29 | 6,901 | 6,968 | 6,886 | 6,923 | 285,800 |
| 2023/06/28 | 6,886 | 6,978 | 6,842 | 6,977 | 367,600 |
| 2023/06/27 | 6,850 | 6,862 | 6,744 | 6,803 | 375,700 |
| 2023/06/26 | 6,835 | 6,947 | 6,751 | 6,881 | 328,600 |
| 2023/06/23 | 7,149 | 7,185 | 6,770 | 6,836 | 667,600 |