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
2026/06/12 2,312 2,332 2,281 2,331 63,900
2026/06/11 2,272 2,278 2,233 2,272 46,500
2026/06/10 2,301 2,334 2,274 2,280 57,500
2026/06/09 2,288 2,337 2,288 2,317 65,800
2026/06/08 2,259 2,300 2,229 2,261 65,600
2026/06/05 2,275 2,322 2,275 2,309 49,900
2026/06/04 2,246 2,292 2,229 2,269 55,300
2026/06/03 2,272 2,276 2,247 2,259 47,600
2026/06/02 2,266 2,276 2,195 2,276 109,900
2026/06/01 2,376 2,378 2,292 2,292 97,500
2026/05/29 2,405 2,420 2,376 2,376 70,600
2026/05/28 2,400 2,415 2,354 2,385 60,300
2026/05/27 2,387 2,416 2,358 2,395 62,200
2026/05/26 2,385 2,409 2,341 2,387 58,100
2026/05/25 2,379 2,399 2,363 2,391 179,300
2026/05/22 2,387 2,420 2,375 2,378 88,600
2026/05/21 2,398 2,414 2,337 2,337 96,100
2026/05/20 2,382 2,400 2,331 2,393 101,300
2026/05/19 2,403 2,451 2,377 2,400 73,600
2026/05/18 2,482 2,488 2,386 2,386 111,400
2026/05/15 2,512 2,579 2,481 2,512 62,800
2026/05/14 2,535 2,535 2,457 2,462 102,800
2026/05/13 2,659 2,662 2,538 2,540 116,800
2026/05/12 2,497 2,709 2,495 2,649 236,800
2026/05/11 2,540 2,622 2,538 2,597 275,100
2026/05/08 2,463 2,547 2,463 2,531 101,200
2026/05/07 2,520 2,539 2,464 2,475 96,100
2026/05/01 2,400 2,435 2,380 2,426 50,600
2026/04/30 2,373 2,407 2,358 2,383 114,000
2026/04/28 2,402 2,450 2,400 2,450 61,800
2026/04/27 2,400 2,433 2,369 2,411 53,500
2026/04/24 2,400 2,420 2,369 2,393 53,700
2026/04/23 2,356 2,403 2,337 2,392 102,900
2026/04/22 2,410 2,413 2,356 2,356 95,200
2026/04/21 2,471 2,483 2,432 2,435 43,300
2026/04/20 2,443 2,470 2,436 2,440 68,900
2026/04/17 2,498 2,504 2,467 2,472 43,500
2026/04/16 2,529 2,529 2,492 2,508 58,200
2026/04/15 2,570 2,600 2,478 2,508 65,200
2026/04/14 2,523 2,544 2,502 2,540 74,600
2026/04/13 2,530 2,553 2,478 2,509 69,100
2026/04/10 2,562 2,595 2,514 2,521 52,300
2026/04/09 2,595 2,600 2,538 2,562 53,200
2026/04/08 2,552 2,575 2,519 2,568 70,200
2026/04/07 2,500 2,508 2,435 2,459 50,800
2026/04/06 2,465 2,485 2,461 2,465 61,600
2026/04/03 2,462 2,504 2,453 2,470 46,300
2026/03/27 2,489 2,520 2,459 2,514 68,600
2026/03/26 2,600 2,606 2,504 2,536 63,000
2026/03/25 2,526 2,590 2,511 2,570 93,100
2026/03/24 2,457 2,502 2,418 2,446 69,000
2026/03/23 2,427 2,457 2,334 2,364 81,000
2026/03/19 2,603 2,603 2,520 2,526 65,800
2026/03/18 2,572 2,653 2,572 2,653 39,600
2026/03/17 2,589 2,631 2,551 2,558 67,100
2026/03/16 2,596 2,611 2,551 2,589 48,600
2026/03/13 2,521 2,614 2,519 2,596 56,900
2026/03/12 2,615 2,647 2,591 2,611 43,500
2026/03/11 2,638 2,705 2,631 2,662 52,000
2026/03/10 2,603 2,647 2,581 2,645 58,900
2026/03/09 2,525 2,592 2,464 2,553 122,600
2026/03/06 2,664 2,712 2,631 2,703 66,300
2026/03/05 2,737 2,757 2,670 2,698 61,900
2026/03/04 2,730 2,771 2,560 2,637 154,700
2026/03/03 2,925 2,958 2,829 2,830 94,900
2026/03/02 2,912 2,985 2,870 2,941 65,500
2026/02/27 2,859 2,969 2,845 2,960 92,800
2026/02/26 2,876 2,876 2,830 2,844 80,900
2026/02/25 2,880 2,940 2,850 2,876 94,600
2026/02/24 2,892 2,907 2,833 2,880 87,700
2026/02/20 2,809 2,928 2,805 2,892 140,400
2026/02/19 2,800 2,842 2,751 2,818 70,900
2026/02/18 2,775 2,848 2,715 2,830 110,900
2026/02/17 2,819 2,841 2,754 2,784 122,000
2026/02/16 2,720 2,850 2,711 2,825 168,200
2026/02/13 2,779 2,795 2,677 2,695 148,100
2026/02/12 2,675 2,830 2,666 2,760 217,600
2026/02/10 2,475 2,618 2,431 2,601 478,600
2026/02/09 2,229 2,230 2,173 2,225 166,900
2026/02/06 2,163 2,174 2,143 2,164 57,000
2026/02/05 2,178 2,203 2,159 2,166 74,200
2026/02/04 2,166 2,170 2,142 2,154 62,700
2026/02/03 2,150 2,175 2,134 2,170 75,400
2026/02/02 2,143 2,161 2,111 2,124 79,300
2026/01/30 2,119 2,142 2,101 2,139 54,400
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

このページの先頭へ