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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,900 | 3,975 | 3,870 | 3,945 | 29,900 |
| 2024/07/25 | 3,985 | 4,095 | 3,950 | 3,960 | 46,100 |
| 2024/07/24 | 4,095 | 4,190 | 4,025 | 4,050 | 33,000 |
| 2024/07/23 | 4,135 | 4,165 | 4,070 | 4,090 | 47,100 |
| 2024/07/22 | 4,275 | 4,285 | 4,120 | 4,135 | 36,400 |
| 2024/07/19 | 4,275 | 4,390 | 4,215 | 4,345 | 49,400 |
| 2024/07/18 | 4,500 | 4,515 | 4,305 | 4,305 | 54,200 |
| 2024/07/17 | 4,845 | 4,850 | 4,625 | 4,630 | 44,000 |
| 2024/07/16 | 4,615 | 4,840 | 4,615 | 4,805 | 51,400 |
| 2024/07/12 | 4,600 | 4,630 | 4,525 | 4,550 | 24,900 |
| 2024/07/11 | 4,470 | 4,610 | 4,410 | 4,575 | 36,200 |
| 2024/07/10 | 4,640 | 4,640 | 4,460 | 4,460 | 42,400 |
| 2024/07/09 | 4,400 | 4,595 | 4,370 | 4,570 | 42,700 |
| 2024/07/08 | 4,460 | 4,475 | 4,315 | 4,330 | 31,000 |
| 2024/07/05 | 4,490 | 4,565 | 4,365 | 4,435 | 54,700 |
| 2024/07/04 | 4,265 | 4,420 | 4,265 | 4,420 | 30,800 |
| 2024/07/03 | 4,035 | 4,250 | 4,005 | 4,205 | 32,400 |
| 2024/07/02 | 4,125 | 4,170 | 4,070 | 4,075 | 28,200 |
| 2024/07/01 | 4,195 | 4,235 | 4,110 | 4,125 | 27,600 |
| 2024/06/28 | 4,185 | 4,185 | 4,020 | 4,125 | 27,700 |
| 2024/06/27 | 4,030 | 4,195 | 4,020 | 4,185 | 41,000 |
| 2024/06/26 | 4,025 | 4,155 | 4,025 | 4,130 | 29,300 |
| 2024/06/25 | 3,915 | 4,055 | 3,870 | 4,055 | 37,600 |
| 2024/06/24 | 3,990 | 4,065 | 3,945 | 3,975 | 69,200 |
| 2024/06/21 | 3,845 | 3,915 | 3,780 | 3,890 | 44,000 |
| 2024/06/20 | 3,890 | 3,935 | 3,840 | 3,845 | 26,200 |
| 2024/06/19 | 3,805 | 3,945 | 3,765 | 3,830 | 52,000 |
| 2024/06/18 | 3,720 | 3,840 | 3,715 | 3,825 | 31,800 |
| 2024/06/17 | 3,590 | 3,715 | 3,580 | 3,645 | 33,600 |
| 2024/06/14 | 3,475 | 3,590 | 3,475 | 3,590 | 36,700 |
| 2024/06/13 | 3,500 | 3,515 | 3,455 | 3,465 | 12,200 |
| 2024/06/12 | 3,445 | 3,515 | 3,445 | 3,515 | 11,000 |
| 2024/06/11 | 3,460 | 3,495 | 3,430 | 3,445 | 11,200 |
| 2024/06/10 | 3,410 | 3,460 | 3,390 | 3,460 | 7,500 |
| 2024/06/07 | 3,425 | 3,435 | 3,380 | 3,410 | 15,000 |
| 2024/06/06 | 3,420 | 3,435 | 3,390 | 3,400 | 5,700 |
| 2024/06/05 | 3,455 | 3,455 | 3,415 | 3,420 | 11,800 |
| 2024/06/04 | 3,450 | 3,490 | 3,410 | 3,480 | 12,200 |
| 2024/06/03 | 3,495 | 3,495 | 3,430 | 3,450 | 10,800 |
| 2024/05/31 | 3,455 | 3,495 | 3,430 | 3,465 | 22,200 |
| 2024/05/30 | 3,360 | 3,450 | 3,350 | 3,440 | 18,100 |
| 2024/05/29 | 3,390 | 3,430 | 3,385 | 3,395 | 21,800 |
| 2024/05/28 | 3,450 | 3,450 | 3,390 | 3,405 | 10,300 |
| 2024/05/27 | 3,450 | 3,450 | 3,415 | 3,450 | 6,800 |
| 2024/05/24 | 3,420 | 3,475 | 3,410 | 3,445 | 8,300 |
| 2024/05/23 | 3,390 | 3,525 | 3,325 | 3,470 | 42,000 |
| 2024/05/22 | 3,430 | 3,430 | 3,395 | 3,400 | 10,900 |
| 2024/05/21 | 3,435 | 3,465 | 3,425 | 3,430 | 16,000 |
| 2024/05/20 | 3,465 | 3,490 | 3,425 | 3,460 | 12,700 |
| 2024/05/17 | 3,405 | 3,420 | 3,350 | 3,400 | 11,100 |
| 2024/05/16 | 3,470 | 3,470 | 3,400 | 3,435 | 11,400 |
| 2024/05/15 | 3,410 | 3,495 | 3,410 | 3,470 | 17,100 |
| 2024/05/14 | 3,495 | 3,495 | 3,340 | 3,400 | 46,000 |
| 2024/05/13 | 3,440 | 3,580 | 3,415 | 3,495 | 43,800 |
| 2024/05/10 | 3,415 | 3,440 | 3,370 | 3,440 | 18,600 |
| 2024/05/09 | 3,400 | 3,465 | 3,360 | 3,420 | 58,300 |
| 2024/05/08 | 3,365 | 3,395 | 3,350 | 3,350 | 10,000 |
| 2024/05/07 | 3,440 | 3,440 | 3,340 | 3,385 | 14,300 |
| 2024/05/02 | 3,390 | 3,420 | 3,365 | 3,385 | 14,300 |
| 2024/05/01 | 3,355 | 3,425 | 3,340 | 3,405 | 9,300 |
| 2024/04/30 | 3,305 | 3,390 | 3,275 | 3,385 | 12,000 |
| 2024/04/26 | 3,245 | 3,335 | 3,205 | 3,320 | 17,600 |
| 2024/04/25 | 3,305 | 3,320 | 3,245 | 3,255 | 21,200 |
| 2024/04/24 | 3,335 | 3,355 | 3,315 | 3,335 | 5,300 |
| 2024/04/23 | 3,415 | 3,415 | 3,315 | 3,330 | 9,900 |
| 2024/04/22 | 3,280 | 3,360 | 3,275 | 3,345 | 12,800 |
| 2024/04/19 | 3,345 | 3,370 | 3,260 | 3,285 | 31,000 |
| 2024/04/18 | 3,360 | 3,455 | 3,360 | 3,400 | 14,800 |
| 2024/04/17 | 3,400 | 3,415 | 3,295 | 3,355 | 15,700 |
| 2024/04/16 | 3,500 | 3,500 | 3,375 | 3,385 | 14,500 |
| 2024/04/15 | 3,520 | 3,550 | 3,485 | 3,535 | 11,100 |
| 2024/04/12 | 3,570 | 3,600 | 3,515 | 3,525 | 24,600 |
| 2024/04/11 | 3,520 | 3,580 | 3,510 | 3,555 | 5,900 |
| 2024/04/10 | 3,570 | 3,580 | 3,540 | 3,550 | 7,400 |
| 2024/04/09 | 3,560 | 3,595 | 3,520 | 3,565 | 12,600 |
| 2024/04/08 | 3,410 | 3,520 | 3,365 | 3,510 | 23,700 |
| 2024/04/05 | 3,390 | 3,430 | 3,375 | 3,410 | 13,900 |
| 2024/04/04 | 3,390 | 3,435 | 3,370 | 3,430 | 19,000 |
| 2024/04/03 | 3,415 | 3,430 | 3,375 | 3,425 | 20,700 |
| 2024/04/02 | 3,490 | 3,495 | 3,425 | 3,450 | 18,400 |
| 2024/04/01 | 3,600 | 3,600 | 3,470 | 3,475 | 15,600 |
| 2024/03/29 | 3,565 | 3,565 | 3,490 | 3,545 | 12,900 |
| 2024/03/28 | 3,655 | 3,660 | 3,545 | 3,555 | 16,300 |
| 2024/03/27 | 3,520 | 3,635 | 3,505 | 3,620 | 30,900 |
| 2024/03/26 | 3,565 | 3,575 | 3,520 | 3,525 | 10,800 |
| 2024/03/25 | 3,605 | 3,650 | 3,575 | 3,590 | 17,600 |
| 2024/03/22 | 3,560 | 3,645 | 3,525 | 3,625 | 29,300 |
| 2024/03/21 | 3,610 | 3,615 | 3,535 | 3,535 | 18,000 |
| 2024/03/19 | 3,575 | 3,640 | 3,555 | 3,610 | 18,000 |
| 2024/03/18 | 3,615 | 3,625 | 3,515 | 3,610 | 20,400 |
| 2024/03/15 | 3,540 | 3,625 | 3,530 | 3,615 | 12,500 |
| 2024/03/14 | 3,490 | 3,540 | 3,470 | 3,540 | 16,200 |
| 2024/03/13 | 3,540 | 3,580 | 3,455 | 3,490 | 26,500 |
| 2024/03/12 | 3,605 | 3,605 | 3,485 | 3,530 | 28,100 |
| 2024/03/11 | 3,610 | 3,690 | 3,585 | 3,630 | 35,400 |
| 2024/03/08 | 3,525 | 3,595 | 3,485 | 3,585 | 45,100 |
| 2024/03/07 | 3,400 | 3,520 | 3,365 | 3,505 | 40,700 |
| 2024/03/06 | 3,355 | 3,365 | 3,300 | 3,355 | 21,700 |
| 2024/03/05 | 3,285 | 3,410 | 3,260 | 3,365 | 36,300 |
| 2024/03/04 | 3,175 | 3,285 | 3,165 | 3,285 | 29,500 |
| 2024/03/01 | 3,060 | 3,180 | 3,040 | 3,175 | 36,300 |
| 2024/02/29 | 3,080 | 3,090 | 3,050 | 3,055 | 8,600 |
| 2024/02/28 | 3,115 | 3,125 | 3,055 | 3,065 | 12,900 |
| 2024/02/27 | 3,050 | 3,155 | 3,035 | 3,115 | 16,800 |
| 2024/02/26 | 3,045 | 3,080 | 3,020 | 3,035 | 27,000 |
| 2024/02/22 | 3,100 | 3,100 | 3,025 | 3,060 | 19,400 |
| 2024/02/21 | 3,120 | 3,130 | 3,080 | 3,100 | 12,000 |
| 2024/02/20 | 3,190 | 3,190 | 3,120 | 3,120 | 14,300 |
| 2024/02/19 | 3,165 | 3,195 | 3,145 | 3,170 | 10,200 |
| 2024/02/16 | 3,190 | 3,210 | 3,150 | 3,165 | 15,400 |
| 2024/02/15 | 3,180 | 3,225 | 3,125 | 3,140 | 14,000 |
| 2024/02/14 | 3,260 | 3,260 | 3,165 | 3,185 | 14,700 |
| 2024/02/13 | 3,170 | 3,285 | 3,165 | 3,285 | 42,600 |
| 2024/02/09 | 3,180 | 3,185 | 3,140 | 3,170 | 18,400 |
| 2024/02/08 | 3,210 | 3,250 | 3,145 | 3,225 | 21,500 |
| 2024/02/07 | 3,195 | 3,250 | 3,185 | 3,210 | 16,700 |
| 2024/02/06 | 3,210 | 3,240 | 3,175 | 3,180 | 19,900 |
| 2024/02/05 | 3,265 | 3,315 | 3,185 | 3,255 | 71,000 |
| 2024/02/02 | 3,040 | 3,070 | 3,020 | 3,055 | 13,400 |
| 2024/02/01 | 3,035 | 3,045 | 2,995 | 3,015 | 15,100 |
| 2024/01/31 | 3,000 | 3,045 | 3,000 | 3,035 | 12,400 |
| 2024/01/30 | 3,025 | 3,055 | 3,025 | 3,030 | 9,000 |
| 2024/01/29 | 2,978 | 3,040 | 2,978 | 3,040 | 8,900 |
| 2024/01/26 | 3,005 | 3,015 | 2,980 | 2,985 | 19,700 |
| 2024/01/25 | 2,985 | 3,050 | 2,956 | 3,045 | 19,400 |
| 2024/01/24 | 3,025 | 3,035 | 2,990 | 2,991 | 12,300 |
| 2024/01/23 | 3,020 | 3,050 | 3,020 | 3,035 | 13,000 |
| 2024/01/22 | 3,040 | 3,050 | 2,991 | 3,015 | 11,600 |
| 2024/01/19 | 3,005 | 3,055 | 2,983 | 3,010 | 20,700 |
| 2024/01/18 | 2,982 | 3,020 | 2,979 | 2,997 | 16,400 |
| 2024/01/17 | 2,972 | 3,020 | 2,955 | 2,955 | 16,000 |
| 2024/01/16 | 2,993 | 2,998 | 2,957 | 2,972 | 13,600 |
| 2024/01/15 | 2,946 | 3,010 | 2,946 | 2,993 | 13,000 |
| 2024/01/12 | 3,000 | 3,010 | 2,936 | 2,946 | 13,500 |
| 2024/01/11 | 2,992 | 3,015 | 2,936 | 2,984 | 18,300 |
| 2024/01/10 | 2,960 | 2,985 | 2,951 | 2,977 | 8,800 |
| 2024/01/09 | 2,912 | 2,969 | 2,910 | 2,945 | 13,300 |
| 2024/01/05 | 2,924 | 2,995 | 2,915 | 2,925 | 20,200 |
| 2024/01/04 | 2,956 | 2,956 | 2,900 | 2,923 | 18,200 |
| 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 |