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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 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 |