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 |
|---|---|---|---|---|---|
| 2026/01/29 | 2,151 | 2,161 | 2,100 | 2,119 | 78,300 |
| 2026/01/28 | 2,189 | 2,189 | 2,152 | 2,152 | 45,300 |
| 2026/01/27 | 2,228 | 2,230 | 2,189 | 2,195 | 74,100 |
| 2026/01/26 | 2,282 | 2,282 | 2,227 | 2,228 | 99,000 |
| 2026/01/23 | 2,354 | 2,360 | 2,313 | 2,326 | 45,000 |
| 2026/01/22 | 2,378 | 2,378 | 2,343 | 2,360 | 44,700 |
| 2026/01/21 | 2,302 | 2,390 | 2,280 | 2,338 | 82,100 |
| 2026/01/20 | 2,355 | 2,355 | 2,285 | 2,308 | 72,600 |
| 2026/01/19 | 2,334 | 2,334 | 2,267 | 2,305 | 69,600 |
| 2026/01/16 | 2,319 | 2,365 | 2,314 | 2,365 | 55,100 |
| 2026/01/15 | 2,290 | 2,325 | 2,283 | 2,314 | 50,300 |
| 2026/01/14 | 2,276 | 2,310 | 2,276 | 2,298 | 70,000 |
| 2026/01/13 | 2,250 | 2,278 | 2,243 | 2,260 | 104,300 |
| 2026/01/09 | 2,246 | 2,256 | 2,222 | 2,222 | 33,900 |
| 2026/01/08 | 2,250 | 2,268 | 2,243 | 2,259 | 76,800 |
| 2026/01/07 | 2,181 | 2,230 | 2,180 | 2,221 | 55,800 |
| 2026/01/06 | 2,140 | 2,218 | 2,140 | 2,204 | 75,800 |
| 2026/01/05 | 2,148 | 2,167 | 2,127 | 2,145 | 42,500 |
| 2025/12/30 | 2,183 | 2,209 | 2,145 | 2,149 | 62,700 |
| 2025/12/29 | 2,110 | 2,233 | 2,093 | 2,233 | 53,800 |
| 2025/12/29 | 1 -> 2.00 分割 | ||||
| 2025/12/26 | 4,245 | 4,280 | 4,245 | 4,280 | 25,600 |
| 2025/12/25 | 4,240 | 4,290 | 4,235 | 4,245 | 23,300 |
| 2025/12/24 | 4,295 | 4,310 | 4,230 | 4,230 | 16,500 |
| 2025/12/23 | 4,300 | 4,325 | 4,265 | 4,270 | 15,700 |
| 2025/12/22 | 4,345 | 4,345 | 4,290 | 4,315 | 26,600 |
| 2025/12/19 | 4,280 | 4,285 | 4,235 | 4,285 | 9,600 |
| 2025/12/18 | 4,150 | 4,245 | 4,125 | 4,230 | 22,000 |
| 2025/12/17 | 4,170 | 4,175 | 4,105 | 4,150 | 16,800 |
| 2025/12/16 | 4,295 | 4,295 | 4,165 | 4,165 | 21,000 |
| 2025/12/15 | 4,270 | 4,280 | 4,220 | 4,275 | 16,400 |
| 2025/12/12 | 4,235 | 4,270 | 4,215 | 4,250 | 24,800 |
| 2025/12/11 | 4,300 | 4,300 | 4,165 | 4,165 | 21,900 |
| 2025/12/10 | 4,290 | 4,310 | 4,245 | 4,265 | 14,500 |
| 2025/12/09 | 4,285 | 4,305 | 4,260 | 4,290 | 13,000 |
| 2025/12/08 | 4,265 | 4,295 | 4,215 | 4,255 | 20,900 |
| 2025/12/05 | 4,330 | 4,330 | 4,260 | 4,270 | 13,100 |
| 2025/12/04 | 4,335 | 4,350 | 4,300 | 4,330 | 15,000 |
| 2025/12/03 | 4,270 | 4,360 | 4,250 | 4,290 | 23,400 |
| 2025/12/02 | 4,315 | 4,335 | 4,255 | 4,270 | 20,700 |
| 2025/12/01 | 4,520 | 4,520 | 4,300 | 4,300 | 39,800 |
| 2025/11/28 | 4,465 | 4,495 | 4,435 | 4,450 | 18,300 |
| 2025/11/27 | 4,370 | 4,460 | 4,350 | 4,460 | 17,700 |
| 2025/11/26 | 4,375 | 4,400 | 4,320 | 4,345 | 19,300 |
| 2025/11/25 | 4,350 | 4,390 | 4,305 | 4,310 | 11,900 |
| 2025/11/21 | 4,160 | 4,280 | 4,160 | 4,280 | 13,600 |
| 2025/11/20 | 4,180 | 4,240 | 4,180 | 4,210 | 15,000 |
| 2025/11/19 | 4,230 | 4,245 | 4,150 | 4,180 | 27,600 |
| 2025/11/18 | 4,230 | 4,290 | 4,215 | 4,225 | 20,800 |
| 2025/11/17 | 4,355 | 4,385 | 4,300 | 4,300 | 17,400 |
| 2025/11/14 | 4,435 | 4,440 | 4,355 | 4,355 | 17,800 |
| 2025/11/13 | 4,410 | 4,450 | 4,400 | 4,435 | 11,800 |
| 2025/11/12 | 4,355 | 4,410 | 4,335 | 4,390 | 22,100 |
| 2025/11/11 | 4,420 | 4,420 | 4,300 | 4,350 | 29,400 |
| 2025/11/10 | 4,350 | 4,445 | 4,335 | 4,380 | 49,600 |
| 2025/11/07 | 4,395 | 4,450 | 4,260 | 4,340 | 138,400 |
| 2025/11/06 | 4,185 | 4,260 | 4,105 | 4,225 | 60,200 |
| 2025/11/05 | 4,150 | 4,190 | 4,025 | 4,185 | 46,600 |
| 2025/11/04 | 4,265 | 4,290 | 4,170 | 4,185 | 22,600 |
| 2025/10/31 | 4,240 | 4,240 | 4,130 | 4,195 | 21,700 |
| 2025/10/30 | 4,215 | 4,270 | 4,215 | 4,240 | 16,900 |
| 2025/10/29 | 4,330 | 4,330 | 4,235 | 4,235 | 21,500 |
| 2025/10/28 | 4,540 | 4,540 | 4,360 | 4,370 | 17,900 |
| 2025/10/27 | 4,515 | 4,565 | 4,495 | 4,540 | 20,700 |
| 2025/10/24 | 4,470 | 4,470 | 4,370 | 4,410 | 13,900 |
| 2025/10/23 | 4,405 | 4,450 | 4,380 | 4,400 | 16,500 |
| 2025/10/22 | 4,385 | 4,440 | 4,350 | 4,425 | 9,800 |
| 2025/10/21 | 4,430 | 4,455 | 4,345 | 4,345 | 12,500 |
| 2025/10/20 | 4,360 | 4,430 | 4,290 | 4,430 | 20,600 |
| 2025/10/17 | 4,385 | 4,385 | 4,265 | 4,290 | 15,700 |
| 2025/10/16 | 4,400 | 4,455 | 4,370 | 4,385 | 13,200 |
| 2025/10/15 | 4,260 | 4,400 | 4,260 | 4,400 | 11,400 |
| 2025/10/14 | 4,335 | 4,370 | 4,235 | 4,260 | 16,700 |
| 2025/10/10 | 4,400 | 4,420 | 4,335 | 4,350 | 29,000 |
| 2025/10/09 | 4,485 | 4,530 | 4,450 | 4,475 | 12,000 |
| 2025/10/08 | 4,460 | 4,540 | 4,430 | 4,440 | 16,500 |
| 2025/10/07 | 4,410 | 4,475 | 4,390 | 4,450 | 16,200 |
| 2025/10/06 | 4,510 | 4,540 | 4,425 | 4,455 | 14,600 |
| 2025/10/03 | 4,370 | 4,445 | 4,330 | 4,370 | 23,800 |
| 2025/10/02 | 4,465 | 4,550 | 4,370 | 4,375 | 21,700 |
| 2025/10/01 | 4,555 | 4,555 | 4,450 | 4,465 | 29,700 |
| 2025/09/30 | 4,575 | 4,635 | 4,575 | 4,595 | 16,400 |
| 2025/09/29 | 4,670 | 4,670 | 4,570 | 4,575 | 22,600 |
| 2025/09/26 | 4,555 | 4,650 | 4,550 | 4,650 | 37,000 |
| 2025/09/25 | 4,490 | 4,530 | 4,470 | 4,520 | 17,000 |
| 2025/09/24 | 4,450 | 4,465 | 4,405 | 4,445 | 13,500 |
| 2025/09/22 | 4,445 | 4,480 | 4,410 | 4,450 | 18,000 |
| 2025/09/19 | 4,460 | 4,515 | 4,395 | 4,445 | 26,800 |
| 2025/09/18 | 4,445 | 4,460 | 4,390 | 4,455 | 16,000 |
| 2025/09/17 | 4,460 | 4,460 | 4,360 | 4,395 | 9,900 |
| 2025/09/16 | 4,460 | 4,490 | 4,420 | 4,475 | 15,300 |
| 2025/09/12 | 4,435 | 4,460 | 4,380 | 4,415 | 17,900 |
| 2025/09/11 | 4,350 | 4,420 | 4,350 | 4,420 | 11,700 |
| 2025/09/10 | 4,395 | 4,465 | 4,375 | 4,390 | 9,800 |
| 2025/09/09 | 4,410 | 4,460 | 4,395 | 4,405 | 14,700 |
| 2025/09/08 | 4,420 | 4,435 | 4,375 | 4,410 | 21,100 |
| 2025/09/05 | 4,510 | 4,555 | 4,380 | 4,420 | 32,500 |
| 2025/09/04 | 4,325 | 4,505 | 4,325 | 4,490 | 66,600 |
| 2025/09/03 | 4,300 | 4,320 | 4,205 | 4,280 | 25,300 |
| 2025/09/02 | 4,225 | 4,310 | 4,180 | 4,295 | 30,400 |
| 2025/09/01 | 4,065 | 4,175 | 4,035 | 4,175 | 17,300 |
| 2025/08/29 | 4,095 | 4,095 | 4,025 | 4,075 | 12,000 |
| 2025/08/28 | 4,065 | 4,120 | 4,045 | 4,095 | 11,800 |
| 2025/08/27 | 4,045 | 4,075 | 4,040 | 4,065 | 12,100 |
| 2025/08/26 | 4,130 | 4,130 | 4,055 | 4,060 | 14,000 |
| 2025/08/25 | 4,125 | 4,150 | 4,110 | 4,120 | 9,600 |
| 2025/08/22 | 4,140 | 4,175 | 4,100 | 4,125 | 11,500 |
| 2025/08/21 | 4,120 | 4,170 | 4,100 | 4,120 | 12,500 |
| 2025/08/20 | 4,215 | 4,215 | 4,130 | 4,140 | 11,800 |
| 2025/08/19 | 4,170 | 4,245 | 4,165 | 4,205 | 16,600 |
| 2025/08/18 | 4,165 | 4,210 | 4,140 | 4,170 | 26,700 |
| 2025/08/15 | 4,170 | 4,195 | 4,150 | 4,175 | 14,500 |
| 2025/08/14 | 4,220 | 4,235 | 4,190 | 4,215 | 14,000 |
| 2025/08/13 | 4,325 | 4,325 | 4,255 | 4,275 | 19,900 |
| 2025/08/12 | 4,260 | 4,325 | 4,240 | 4,320 | 38,200 |
| 2025/08/08 | 4,180 | 4,270 | 4,180 | 4,250 | 29,700 |
| 2025/08/07 | 4,215 | 4,295 | 4,155 | 4,180 | 40,800 |
| 2025/08/06 | 4,210 | 4,250 | 4,065 | 4,150 | 78,600 |
| 2025/08/05 | 3,860 | 3,950 | 3,860 | 3,930 | 35,100 |
| 2025/08/04 | 3,885 | 3,885 | 3,840 | 3,845 | 18,000 |
| 2025/08/01 | 3,880 | 3,980 | 3,850 | 3,940 | 32,000 |
| 2025/07/31 | 3,925 | 3,930 | 3,865 | 3,905 | 27,300 |
| 2025/07/30 | 3,995 | 4,045 | 3,910 | 3,910 | 99,700 |
| 2025/07/29 | 3,885 | 3,945 | 3,885 | 3,945 | 25,500 |
| 2025/07/28 | 3,945 | 4,005 | 3,900 | 3,915 | 72,700 |
| 2025/07/25 | 3,705 | 3,790 | 3,700 | 3,750 | 20,800 |
| 2025/07/24 | 3,690 | 3,740 | 3,680 | 3,725 | 21,600 |
| 2025/07/23 | 3,670 | 3,710 | 3,595 | 3,690 | 28,200 |
| 2025/07/22 | 3,610 | 3,675 | 3,595 | 3,620 | 19,100 |
| 2025/07/18 | 3,635 | 3,680 | 3,610 | 3,610 | 14,000 |
| 2025/07/17 | 3,630 | 3,685 | 3,630 | 3,650 | 16,800 |
| 2025/07/16 | 3,700 | 3,730 | 3,645 | 3,665 | 25,100 |
| 2025/07/15 | 3,685 | 3,745 | 3,685 | 3,700 | 21,200 |
| 2025/07/14 | 3,585 | 3,685 | 3,555 | 3,655 | 26,900 |
| 2025/07/11 | 3,570 | 3,610 | 3,560 | 3,585 | 17,400 |
| 2025/07/10 | 3,530 | 3,610 | 3,530 | 3,555 | 31,200 |
| 2025/07/09 | 3,500 | 3,565 | 3,490 | 3,530 | 20,400 |
| 2025/07/08 | 3,520 | 3,560 | 3,475 | 3,530 | 29,900 |
| 2025/07/07 | 3,505 | 3,580 | 3,500 | 3,560 | 27,300 |
| 2025/07/04 | 3,595 | 3,620 | 3,495 | 3,505 | 25,600 |
| 2025/07/03 | 3,590 | 3,630 | 3,585 | 3,590 | 13,000 |
| 2025/07/02 | 3,555 | 3,665 | 3,555 | 3,590 | 18,200 |
| 2025/07/01 | 3,665 | 3,705 | 3,550 | 3,570 | 23,300 |
| 2025/06/30 | 3,665 | 3,695 | 3,620 | 3,665 | 18,700 |
| 2025/06/27 | 3,610 | 3,650 | 3,570 | 3,635 | 21,500 |
| 2025/06/26 | 3,680 | 3,700 | 3,640 | 3,670 | 30,700 |
| 2025/06/25 | 3,605 | 3,665 | 3,595 | 3,655 | 15,000 |
| 2025/06/24 | 3,665 | 3,665 | 3,605 | 3,605 | 8,400 |
| 2025/06/23 | 3,620 | 3,645 | 3,565 | 3,605 | 13,600 |
| 2025/06/20 | 3,615 | 3,615 | 3,575 | 3,575 | 15,100 |
| 2025/06/19 | 3,660 | 3,670 | 3,590 | 3,615 | 12,000 |
| 2025/06/18 | 3,620 | 3,650 | 3,570 | 3,650 | 17,300 |
| 2025/06/17 | 3,550 | 3,615 | 3,525 | 3,570 | 19,600 |
| 2025/06/16 | 3,535 | 3,540 | 3,495 | 3,525 | 8,000 |
| 2025/06/13 | 3,565 | 3,565 | 3,495 | 3,505 | 24,000 |
| 2025/06/12 | 3,605 | 3,605 | 3,555 | 3,570 | 11,300 |
| 2025/06/11 | 3,570 | 3,610 | 3,560 | 3,595 | 28,000 |
| 2025/06/10 | 3,550 | 3,575 | 3,500 | 3,500 | 19,100 |
| 2025/06/09 | 3,575 | 3,575 | 3,505 | 3,550 | 22,000 |
| 2025/06/06 | 3,630 | 3,665 | 3,575 | 3,575 | 18,700 |
| 2025/06/05 | 3,580 | 3,630 | 3,560 | 3,600 | 20,300 |
| 2025/06/04 | 3,530 | 3,605 | 3,530 | 3,575 | 24,700 |
| 2025/06/03 | 3,640 | 3,640 | 3,500 | 3,500 | 31,400 |
| 2025/06/02 | 3,500 | 3,610 | 3,500 | 3,610 | 36,200 |
| 2025/05/30 | 3,455 | 3,515 | 3,405 | 3,490 | 19,800 |
| 2025/05/29 | 3,290 | 3,505 | 3,290 | 3,475 | 34,800 |
| 2025/05/28 | 3,265 | 3,305 | 3,260 | 3,280 | 22,500 |
| 2025/05/27 | 3,255 | 3,270 | 3,235 | 3,265 | 8,600 |
| 2025/05/26 | 3,230 | 3,260 | 3,225 | 3,260 | 15,500 |
| 2025/05/23 | 3,210 | 3,240 | 3,200 | 3,215 | 19,000 |
| 2025/05/22 | 3,235 | 3,260 | 3,190 | 3,205 | 18,200 |
| 2025/05/21 | 3,260 | 3,300 | 3,245 | 3,255 | 16,400 |
| 2025/05/20 | 3,310 | 3,335 | 3,255 | 3,270 | 25,000 |
| 2025/05/19 | 3,300 | 3,320 | 3,265 | 3,320 | 17,600 |
| 2025/05/16 | 3,350 | 3,370 | 3,290 | 3,300 | 33,700 |
| 2025/05/15 | 3,420 | 3,425 | 3,365 | 3,390 | 11,200 |
| 2025/05/14 | 3,435 | 3,470 | 3,350 | 3,425 | 23,800 |
| 2025/05/13 | 3,445 | 3,470 | 3,405 | 3,435 | 9,500 |
| 2025/05/12 | 3,400 | 3,470 | 3,400 | 3,405 | 14,000 |
| 2025/05/09 | 3,365 | 3,450 | 3,320 | 3,400 | 38,500 |
| 2025/05/08 | 3,505 | 3,510 | 3,430 | 3,505 | 30,000 |
| 2025/05/07 | 3,525 | 3,540 | 3,415 | 3,500 | 17,900 |
| 2025/05/02 | 3,590 | 3,610 | 3,500 | 3,550 | 11,200 |
| 2025/05/01 | 3,605 | 3,605 | 3,540 | 3,565 | 10,400 |
| 2025/04/30 | 3,565 | 3,600 | 3,515 | 3,575 | 10,700 |
| 2025/04/28 | 3,585 | 3,595 | 3,540 | 3,545 | 19,000 |
| 2025/04/25 | 3,550 | 3,550 | 3,500 | 3,535 | 11,400 |
| 2025/04/24 | 3,625 | 3,635 | 3,530 | 3,550 | 14,300 |
| 2025/04/23 | 3,525 | 3,590 | 3,525 | 3,585 | 16,800 |
| 2025/04/22 | 3,420 | 3,505 | 3,420 | 3,485 | 14,100 |
| 2025/04/21 | 3,450 | 3,495 | 3,360 | 3,410 | 16,000 |
| 2025/04/18 | 3,415 | 3,480 | 3,400 | 3,480 | 7,900 |
| 2025/04/17 | 3,415 | 3,415 | 3,360 | 3,395 | 6,400 |
| 2025/04/16 | 3,390 | 3,420 | 3,380 | 3,385 | 8,400 |
| 2025/04/15 | 3,405 | 3,415 | 3,380 | 3,390 | 10,800 |
| 2025/04/14 | 3,375 | 3,425 | 3,345 | 3,355 | 12,100 |
| 2025/04/11 | 3,315 | 3,325 | 3,185 | 3,305 | 16,300 |
| 2025/04/10 | 3,450 | 3,450 | 3,320 | 3,365 | 24,800 |
| 2025/04/09 | 3,160 | 3,230 | 3,105 | 3,170 | 39,200 |
| 2025/04/08 | 3,125 | 3,290 | 3,115 | 3,170 | 19,300 |
| 2025/04/07 | 3,005 | 3,095 | 2,965 | 2,966 | 29,100 |