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 |
---|---|---|---|---|---|
2019/12/30 | 2,227 | 2,240 | 2,210 | 2,226 | 9,000 |
2019/12/27 | 2,215 | 2,247 | 2,213 | 2,236 | 12,200 |
2019/12/26 | 2,250 | 2,266 | 2,247 | 2,266 | 13,300 |
2019/12/25 | 2,256 | 2,272 | 2,255 | 2,257 | 9,600 |
2019/12/24 | 2,262 | 2,271 | 2,254 | 2,264 | 5,600 |
2019/12/23 | 2,267 | 2,267 | 2,247 | 2,261 | 10,100 |
2019/12/20 | 2,229 | 2,273 | 2,227 | 2,267 | 21,900 |
2019/12/19 | 2,241 | 2,259 | 2,241 | 2,253 | 5,400 |
2019/12/18 | 2,254 | 2,262 | 2,247 | 2,260 | 7,800 |
2019/12/17 | 2,254 | 2,267 | 2,248 | 2,265 | 10,900 |
2019/12/16 | 2,277 | 2,277 | 2,156 | 2,252 | 18,100 |
2019/12/13 | 2,298 | 2,298 | 2,270 | 2,277 | 14,400 |
2019/12/12 | 2,287 | 2,287 | 2,257 | 2,271 | 6,400 |
2019/12/11 | 2,271 | 2,287 | 2,264 | 2,287 | 17,400 |
2019/12/10 | 2,260 | 2,278 | 2,255 | 2,261 | 13,500 |
2019/12/09 | 2,279 | 2,280 | 2,260 | 2,260 | 9,100 |
2019/12/06 | 2,254 | 2,274 | 2,245 | 2,266 | 15,100 |
2019/12/05 | 2,261 | 2,271 | 2,252 | 2,255 | 8,200 |
2019/12/04 | 2,245 | 2,270 | 2,240 | 2,260 | 12,200 |
2019/12/03 | 2,274 | 2,280 | 2,240 | 2,250 | 20,100 |
2019/12/02 | 2,240 | 2,275 | 2,214 | 2,266 | 31,900 |
2019/11/29 | 2,153 | 2,222 | 2,153 | 2,216 | 23,800 |
2019/11/28 | 2,161 | 2,171 | 2,149 | 2,156 | 11,700 |
2019/11/27 | 2,145 | 2,172 | 2,145 | 2,161 | 8,800 |
2019/11/26 | 2,156 | 2,173 | 2,147 | 2,147 | 16,200 |
2019/11/25 | 2,128 | 2,140 | 2,119 | 2,137 | 9,800 |
2019/11/22 | 2,124 | 2,142 | 2,116 | 2,122 | 12,500 |
2019/11/21 | 2,099 | 2,125 | 2,096 | 2,117 | 9,800 |
2019/11/20 | 2,118 | 2,135 | 2,108 | 2,108 | 11,900 |
2019/11/19 | 2,124 | 2,135 | 2,113 | 2,135 | 9,900 |
2019/11/18 | 2,118 | 2,122 | 2,108 | 2,111 | 7,400 |
2019/11/15 | 2,111 | 2,134 | 2,104 | 2,118 | 10,000 |
2019/11/14 | 2,153 | 2,158 | 2,111 | 2,115 | 9,300 |
2019/11/13 | 2,167 | 2,167 | 2,135 | 2,153 | 15,600 |
2019/11/12 | 2,143 | 2,170 | 2,140 | 2,167 | 10,700 |
2019/11/11 | 2,150 | 2,167 | 2,140 | 2,143 | 10,600 |
2019/11/08 | 2,192 | 2,192 | 2,137 | 2,137 | 13,300 |
2019/11/07 | 2,186 | 2,219 | 2,174 | 2,192 | 10,000 |
2019/11/06 | 2,219 | 2,226 | 2,186 | 2,189 | 12,000 |
2019/11/05 | 2,144 | 2,239 | 2,130 | 2,239 | 44,600 |
2019/11/01 | 2,147 | 2,170 | 2,143 | 2,154 | 15,900 |
2019/10/31 | 2,150 | 2,163 | 2,143 | 2,161 | 13,300 |
2019/10/30 | 2,153 | 2,168 | 2,140 | 2,150 | 20,200 |
2019/10/29 | 2,141 | 2,178 | 2,141 | 2,168 | 13,500 |
2019/10/28 | 2,152 | 2,152 | 2,132 | 2,140 | 11,700 |
2019/10/25 | 2,152 | 2,152 | 2,135 | 2,152 | 15,600 |
2019/10/24 | 2,140 | 2,151 | 2,131 | 2,148 | 12,500 |
2019/10/23 | 2,133 | 2,146 | 2,117 | 2,136 | 10,700 |
2019/10/21 | 2,108 | 2,138 | 2,108 | 2,134 | 6,700 |
2019/10/18 | 2,128 | 2,128 | 2,100 | 2,117 | 6,300 |
2019/10/17 | 2,097 | 2,121 | 2,093 | 2,116 | 7,300 |
2019/10/16 | 2,131 | 2,131 | 2,095 | 2,111 | 10,300 |
2019/10/15 | 2,101 | 2,140 | 2,101 | 2,128 | 11,000 |
2019/10/11 | 2,082 | 2,097 | 2,074 | 2,097 | 6,100 |
2019/10/10 | 2,080 | 2,093 | 2,074 | 2,082 | 3,800 |
2019/10/09 | 2,060 | 2,079 | 2,059 | 2,073 | 6,100 |
2019/10/08 | 2,068 | 2,083 | 2,055 | 2,060 | 16,300 |
2019/10/07 | 2,035 | 2,054 | 2,023 | 2,054 | 15,700 |
2019/10/04 | 2,011 | 2,049 | 1,997 | 2,045 | 16,900 |
2019/10/03 | 1,996 | 2,010 | 1,986 | 2,010 | 12,900 |
2019/10/02 | 2,009 | 2,010 | 2,000 | 2,010 | 8,000 |
2019/10/01 | 2,000 | 2,019 | 1,995 | 1,995 | 15,000 |
2019/09/30 | 2,013 | 2,025 | 1,989 | 2,000 | 10,200 |
2019/09/27 | 2,048 | 2,048 | 2,016 | 2,042 | 12,600 |
2019/09/26 | 2,049 | 2,061 | 2,008 | 2,025 | 31,300 |
2019/09/25 | 2,000 | 2,049 | 1,981 | 2,049 | 19,400 |
2019/09/24 | 2,013 | 2,023 | 1,988 | 1,995 | 15,500 |
2019/09/20 | 2,019 | 2,048 | 1,997 | 2,001 | 21,100 |
2019/09/19 | 2,001 | 2,047 | 2,001 | 2,036 | 11,100 |
2019/09/18 | 2,080 | 2,080 | 1,981 | 2,004 | 27,200 |
2019/09/17 | 2,061 | 2,081 | 2,054 | 2,081 | 13,300 |
2019/09/13 | 2,071 | 2,080 | 2,054 | 2,061 | 19,900 |
2019/09/12 | 2,095 | 2,105 | 2,068 | 2,068 | 17,300 |
2019/09/11 | 2,082 | 2,108 | 2,064 | 2,096 | 21,800 |
2019/09/10 | 1,996 | 2,083 | 1,996 | 2,082 | 31,800 |
2019/09/09 | 1,931 | 1,999 | 1,931 | 1,999 | 20,300 |
2019/09/06 | 1,922 | 1,938 | 1,917 | 1,931 | 5,800 |
2019/09/05 | 1,898 | 1,928 | 1,898 | 1,921 | 17,300 |
2019/09/04 | 1,903 | 1,911 | 1,890 | 1,902 | 13,000 |
2019/09/03 | 1,908 | 1,935 | 1,908 | 1,910 | 10,300 |
2019/09/02 | 1,924 | 1,925 | 1,909 | 1,924 | 8,000 |
2019/08/30 | 1,928 | 1,942 | 1,912 | 1,929 | 15,200 |
2019/08/29 | 1,910 | 1,931 | 1,906 | 1,931 | 9,000 |
2019/08/28 | 1,925 | 1,925 | 1,900 | 1,908 | 6,700 |
2019/08/27 | 1,928 | 1,947 | 1,914 | 1,925 | 18,000 |
2019/08/26 | 1,889 | 1,916 | 1,869 | 1,896 | 32,400 |
2019/08/23 | 1,850 | 1,858 | 1,835 | 1,849 | 11,400 |
2019/08/22 | 1,859 | 1,863 | 1,841 | 1,844 | 8,400 |
2019/08/21 | 1,863 | 1,882 | 1,856 | 1,857 | 5,900 |
2019/08/20 | 1,848 | 1,886 | 1,848 | 1,883 | 10,700 |
2019/08/19 | 1,836 | 1,855 | 1,827 | 1,848 | 9,800 |
2019/08/16 | 1,833 | 1,836 | 1,818 | 1,825 | 9,500 |
2019/08/15 | 1,820 | 1,849 | 1,806 | 1,836 | 12,200 |
2019/08/14 | 1,840 | 1,859 | 1,827 | 1,839 | 21,200 |
2019/08/13 | 1,818 | 1,843 | 1,818 | 1,839 | 23,500 |
2019/08/09 | 1,844 | 1,867 | 1,831 | 1,855 | 18,800 |
2019/08/08 | 1,826 | 1,858 | 1,816 | 1,837 | 20,000 |
2019/08/07 | 1,835 | 1,849 | 1,815 | 1,829 | 19,300 |
2019/08/06 | 1,823 | 1,868 | 1,823 | 1,841 | 27,300 |
2019/08/05 | 1,955 | 1,955 | 1,876 | 1,887 | 31,600 |
2019/08/02 | 1,919 | 1,981 | 1,896 | 1,955 | 62,600 |
2019/08/01 | 2,002 | 2,070 | 2,000 | 2,059 | 20,000 |
2019/07/31 | 2,025 | 2,057 | 2,014 | 2,023 | 12,300 |
2019/07/30 | 2,011 | 2,050 | 1,984 | 2,050 | 45,200 |
2019/07/29 | 1,996 | 2,025 | 1,996 | 2,019 | 10,500 |
2019/07/26 | 1,988 | 2,005 | 1,966 | 2,000 | 18,600 |
2019/07/25 | 1,950 | 1,989 | 1,937 | 1,989 | 16,000 |
2019/07/24 | 1,961 | 1,969 | 1,935 | 1,952 | 16,200 |
2019/07/23 | 1,940 | 1,961 | 1,925 | 1,955 | 13,400 |
2019/07/22 | 1,885 | 1,943 | 1,885 | 1,921 | 19,200 |
2019/07/19 | 1,902 | 1,942 | 1,900 | 1,904 | 43,400 |
2019/07/18 | 1,964 | 1,969 | 1,910 | 1,914 | 28,200 |
2019/07/17 | 1,998 | 1,998 | 1,964 | 1,964 | 17,200 |
2019/07/16 | 1,990 | 2,000 | 1,978 | 1,998 | 9,300 |
2019/07/12 | 2,003 | 2,020 | 1,982 | 1,990 | 10,800 |
2019/07/11 | 2,011 | 2,011 | 1,985 | 2,005 | 7,800 |
2019/07/10 | 1,994 | 2,014 | 1,973 | 2,002 | 15,400 |
2019/07/09 | 2,024 | 2,035 | 2,010 | 2,013 | 9,200 |
2019/07/08 | 2,079 | 2,079 | 2,027 | 2,027 | 23,100 |
2019/07/05 | 2,088 | 2,091 | 2,071 | 2,078 | 9,300 |
2019/07/04 | 2,080 | 2,096 | 2,071 | 2,089 | 13,600 |
2019/07/03 | 2,032 | 2,079 | 2,025 | 2,078 | 20,400 |
2019/07/02 | 2,037 | 2,044 | 2,023 | 2,044 | 8,900 |
2019/07/01 | 2,018 | 2,039 | 2,003 | 2,039 | 15,200 |
2019/06/28 | 2,001 | 2,011 | 1,981 | 1,984 | 18,600 |
2019/06/27 | 2,000 | 2,020 | 1,987 | 2,018 | 15,000 |
2019/06/26 | 2,024 | 2,024 | 1,992 | 1,998 | 15,200 |
2019/06/25 | 2,018 | 2,042 | 2,000 | 2,040 | 23,800 |
2019/06/24 | 2,009 | 2,018 | 1,992 | 2,015 | 11,900 |
2019/06/21 | 1,971 | 2,007 | 1,971 | 1,990 | 11,200 |
2019/06/20 | 1,971 | 1,998 | 1,964 | 1,992 | 6,600 |
2019/06/19 | 1,967 | 2,006 | 1,967 | 1,981 | 17,800 |
2019/06/18 | 2,008 | 2,008 | 1,969 | 1,970 | 8,400 |
2019/06/17 | 1,971 | 2,004 | 1,971 | 1,998 | 13,700 |
2019/06/14 | 1,992 | 1,992 | 1,973 | 1,984 | 10,100 |
2019/06/13 | 1,990 | 2,000 | 1,961 | 1,986 | 13,900 |
2019/06/12 | 2,009 | 2,009 | 1,990 | 1,997 | 12,500 |
2019/06/11 | 1,997 | 2,013 | 1,982 | 2,003 | 19,300 |
2019/06/10 | 1,947 | 1,992 | 1,943 | 1,986 | 14,600 |
2019/06/07 | 1,919 | 1,947 | 1,917 | 1,947 | 11,100 |
2019/06/06 | 1,940 | 1,950 | 1,925 | 1,926 | 7,200 |
2019/06/05 | 1,928 | 1,950 | 1,923 | 1,939 | 9,200 |
2019/06/04 | 1,887 | 1,917 | 1,874 | 1,917 | 14,100 |
2019/06/03 | 1,877 | 1,897 | 1,865 | 1,887 | 13,300 |
2019/05/31 | 1,892 | 1,913 | 1,879 | 1,897 | 11,800 |
2019/05/30 | 1,874 | 1,893 | 1,860 | 1,893 | 15,500 |
2019/05/29 | 1,890 | 1,901 | 1,871 | 1,881 | 20,200 |
2019/05/28 | 1,917 | 1,951 | 1,904 | 1,908 | 35,600 |
2019/05/27 | 1,873 | 1,907 | 1,873 | 1,907 | 20,400 |
2019/05/24 | 1,868 | 1,882 | 1,850 | 1,873 | 25,200 |
2019/05/23 | 1,885 | 1,921 | 1,860 | 1,868 | 28,200 |
2019/05/22 | 1,880 | 1,924 | 1,880 | 1,901 | 23,000 |
2019/05/21 | 1,894 | 1,906 | 1,868 | 1,879 | 32,200 |
2019/05/20 | 1,939 | 1,985 | 1,904 | 1,915 | 40,500 |
2019/05/17 | 1,979 | 1,979 | 1,930 | 1,940 | 31,100 |
2019/05/16 | 1,989 | 1,990 | 1,942 | 1,944 | 19,300 |
2019/05/15 | 1,995 | 1,995 | 1,961 | 1,995 | 29,500 |
2019/05/14 | 1,891 | 1,988 | 1,888 | 1,987 | 29,300 |
2019/05/13 | 2,011 | 2,011 | 1,966 | 1,967 | 15,200 |
2019/05/10 | 1,993 | 2,018 | 1,983 | 2,008 | 21,700 |
2019/05/09 | 2,011 | 2,023 | 1,993 | 2,004 | 26,600 |
2019/05/08 | 2,055 | 2,055 | 2,012 | 2,023 | 20,000 |
2019/05/07 | 2,061 | 2,080 | 2,047 | 2,058 | 11,500 |
2019/04/26 | 2,078 | 2,105 | 2,062 | 2,085 | 31,100 |
2019/04/25 | 2,044 | 2,061 | 2,023 | 2,057 | 16,900 |
2019/04/24 | 2,072 | 2,072 | 2,025 | 2,030 | 22,100 |
2019/04/23 | 2,047 | 2,088 | 2,042 | 2,072 | 21,400 |
2019/04/22 | 2,032 | 2,057 | 2,010 | 2,038 | 14,600 |
2019/04/19 | 2,026 | 2,053 | 2,013 | 2,041 | 22,700 |
2019/04/18 | 2,058 | 2,061 | 1,997 | 2,003 | 16,200 |
2019/04/17 | 2,036 | 2,066 | 2,034 | 2,053 | 22,900 |
2019/04/16 | 2,028 | 2,059 | 2,013 | 2,043 | 30,500 |
2019/04/15 | 2,010 | 2,027 | 2,002 | 2,014 | 19,800 |
2019/04/12 | 2,016 | 2,016 | 1,993 | 2,001 | 11,300 |
2019/04/11 | 2,030 | 2,030 | 2,005 | 2,017 | 10,800 |
2019/04/10 | 2,014 | 2,042 | 2,005 | 2,037 | 14,800 |
2019/04/09 | 2,053 | 2,055 | 2,016 | 2,044 | 11,600 |
2019/04/08 | 2,060 | 2,060 | 2,037 | 2,053 | 13,700 |
2019/04/05 | 2,055 | 2,059 | 2,035 | 2,052 | 15,500 |
2019/04/04 | 2,035 | 2,065 | 2,027 | 2,041 | 12,100 |
2019/04/03 | 2,006 | 2,045 | 1,992 | 2,041 | 21,800 |
2019/04/02 | 2,023 | 2,029 | 1,997 | 2,006 | 19,800 |
2019/04/01 | 2,021 | 2,029 | 2,002 | 2,023 | 25,500 |
2019/03/29 | 2,042 | 2,042 | 2,002 | 2,016 | 14,800 |
2019/03/28 | 2,025 | 2,041 | 1,988 | 2,024 | 29,000 |
2019/03/27 | 2,001 | 2,037 | 1,981 | 2,025 | 29,800 |
2019/03/26 | 1,997 | 2,008 | 1,967 | 1,993 | 36,500 |
2019/03/25 | 1,924 | 1,975 | 1,907 | 1,964 | 31,600 |
2019/03/22 | 1,940 | 1,998 | 1,922 | 1,965 | 36,900 |
2019/03/20 | 1,931 | 1,959 | 1,926 | 1,939 | 23,600 |
2019/03/19 | 1,949 | 1,949 | 1,928 | 1,931 | 22,500 |
2019/03/18 | 1,925 | 1,956 | 1,915 | 1,949 | 20,300 |
2019/03/15 | 1,921 | 1,969 | 1,903 | 1,905 | 37,000 |
2019/03/14 | 1,966 | 1,966 | 1,914 | 1,921 | 28,200 |
2019/03/13 | 1,997 | 2,017 | 1,954 | 1,955 | 22,200 |
2019/03/12 | 1,998 | 2,024 | 1,991 | 1,995 | 22,600 |
2019/03/11 | 1,970 | 2,013 | 1,966 | 1,985 | 20,100 |
2019/03/08 | 2,028 | 2,038 | 1,966 | 1,980 | 52,700 |
2019/03/07 | 2,089 | 2,090 | 2,058 | 2,065 | 18,200 |
2019/03/06 | 2,104 | 2,122 | 2,083 | 2,094 | 21,300 |
2019/03/05 | 2,114 | 2,126 | 2,101 | 2,116 | 22,000 |
2019/03/04 | 2,129 | 2,160 | 2,115 | 2,141 | 20,800 |
2019/03/01 | 2,138 | 2,154 | 2,112 | 2,129 | 20,800 |
2019/02/28 | 2,158 | 2,162 | 2,124 | 2,135 | 32,800 |
2019/02/27 | 2,185 | 2,195 | 2,155 | 2,189 | 24,000 |
2019/02/26 | 2,215 | 2,235 | 2,172 | 2,193 | 32,500 |
2019/02/25 | 2,163 | 2,205 | 2,122 | 2,203 | 31,000 |
2019/02/22 | 2,200 | 2,215 | 2,160 | 2,163 | 47,100 |
2019/02/21 | 2,222 | 2,275 | 2,205 | 2,211 | 45,100 |
2019/02/20 | 2,249 | 2,277 | 2,192 | 2,225 | 103,700 |
2019/02/19 | 2,195 | 2,235 | 2,180 | 2,204 | 47,300 |
2019/02/18 | 2,134 | 2,215 | 2,134 | 2,194 | 81,700 |
2019/02/15 | 2,078 | 2,143 | 2,052 | 2,133 | 80,100 |
2019/02/14 | 2,119 | 2,143 | 2,087 | 2,089 | 76,900 |
2019/02/13 | 2,073 | 2,094 | 2,057 | 2,085 | 46,000 |
2019/02/12 | 2,050 | 2,110 | 2,026 | 2,049 | 61,600 |
2019/02/08 | 2,035 | 2,067 | 2,012 | 2,022 | 56,000 |
2019/02/07 | 2,108 | 2,117 | 2,027 | 2,070 | 137,100 |
2019/02/06 | 2,270 | 2,270 | 2,118 | 2,124 | 268,400 |
2019/02/05 | 2,133 | 2,217 | 2,117 | 2,189 | 114,500 |
2019/02/04 | 2,134 | 2,135 | 2,091 | 2,132 | 66,900 |
2019/02/01 | 2,157 | 2,189 | 2,103 | 2,117 | 103,200 |
2019/01/31 | 2,131 | 2,162 | 2,091 | 2,150 | 108,100 |
2019/01/30 | 2,199 | 2,214 | 2,100 | 2,122 | 145,300 |
2019/01/29 | 2,125 | 2,228 | 2,087 | 2,227 | 235,200 |
2019/01/28 | 2,241 | 2,340 | 2,089 | 2,126 | 409,400 |
2019/01/25 | 2,222 | 2,298 | 2,209 | 2,241 | 428,100 |
2019/01/24 | 2,080 | 2,320 | 2,061 | 2,271 | 1,094,800 |
2019/01/23 | 2,102 | 2,131 | 2,025 | 2,048 | 583,500 |
2019/01/22 | 2,550 | 2,595 | 2,199 | 2,202 | 2,607,000 |
2019/01/21 | 1,952 | 2,192 | 1,905 | 2,150 | 896,400 |
2019/01/18 | 1,805 | 1,805 | 1,781 | 1,792 | 9,100 |
2019/01/17 | 1,790 | 1,800 | 1,778 | 1,796 | 6,900 |
2019/01/16 | 1,802 | 1,806 | 1,760 | 1,785 | 9,900 |
2019/01/15 | 1,776 | 1,823 | 1,776 | 1,806 | 5,800 |
2019/01/11 | 1,796 | 1,827 | 1,780 | 1,794 | 10,500 |
2019/01/10 | 1,862 | 1,862 | 1,785 | 1,790 | 5,200 |
2019/01/09 | 1,791 | 1,866 | 1,783 | 1,862 | 11,700 |
2019/01/08 | 1,818 | 1,818 | 1,753 | 1,786 | 11,800 |
2019/01/07 | 1,782 | 1,818 | 1,781 | 1,801 | 8,300 |
2019/01/04 | 1,784 | 1,785 | 1,704 | 1,742 | 14,600 |