荏原(6361)の株価時系列情報
荏原(6361)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,267 | 2,274 | 2,186 | 2,189 | 2,033,100 |
| 2025/06/12 | 2,270 | 2,315 | 2,258 | 2,267 | 1,126,800 |
| 2025/06/11 | 2,288 | 2,300 | 2,262 | 2,286 | 1,259,100 |
| 2025/06/10 | 2,290 | 2,325 | 2,267 | 2,267 | 1,825,400 |
| 2025/06/09 | 2,223 | 2,240 | 2,205 | 2,240 | 1,320,600 |
| 2025/06/06 | 2,234 | 2,239 | 2,210 | 2,230 | 1,339,300 |
| 2025/06/05 | 2,241 | 2,268 | 2,229 | 2,234 | 1,224,500 |
| 2025/06/04 | 2,271 | 2,287 | 2,258 | 2,262 | 1,090,000 |
| 2025/06/03 | 2,273 | 2,295 | 2,263 | 2,271 | 1,191,000 |
| 2025/06/02 | 2,290 | 2,318 | 2,269 | 2,285 | 1,361,000 |
| 2025/05/30 | 2,323 | 2,360 | 2,317 | 2,327 | 1,667,700 |
| 2025/05/29 | 2,397 | 2,407 | 2,354 | 2,376 | 2,092,000 |
| 2025/05/28 | 2,412 | 2,412 | 2,353 | 2,353 | 1,532,000 |
| 2025/05/27 | 2,364 | 2,378 | 2,340 | 2,370 | 919,800 |
| 2025/05/26 | 2,325 | 2,368 | 2,312 | 2,360 | 1,839,200 |
| 2025/05/23 | 2,329 | 2,371 | 2,316 | 2,324 | 2,804,800 |
| 2025/05/22 | 2,355 | 2,373 | 2,330 | 2,338 | 1,846,900 |
| 2025/05/21 | 2,443 | 2,445 | 2,384 | 2,404 | 1,672,000 |
| 2025/05/20 | 2,476 | 2,548 | 2,443 | 2,443 | 2,335,300 |
| 2025/05/19 | 2,400 | 2,432 | 2,372 | 2,428 | 1,660,100 |
| 2025/05/16 | 2,512 | 2,520 | 2,410 | 2,428 | 3,552,400 |
| 2025/05/15 | 2,492 | 2,494 | 2,448 | 2,474 | 2,276,100 |
| 2025/05/14 | 2,490 | 2,493 | 2,421 | 2,491 | 2,034,700 |
| 2025/05/13 | 2,501 | 2,520 | 2,441 | 2,465 | 2,735,500 |
| 2025/05/12 | 2,363 | 2,417 | 2,343 | 2,414 | 1,711,700 |
| 2025/05/09 | 2,389 | 2,389 | 2,324 | 2,342 | 2,719,800 |
| 2025/05/08 | 2,246 | 2,302 | 2,236 | 2,301 | 1,968,400 |
| 2025/05/07 | 2,225 | 2,260 | 2,193 | 2,246 | 1,805,300 |
| 2025/05/02 | 2,235 | 2,250 | 2,208 | 2,229 | 1,823,300 |
| 2025/05/01 | 2,170 | 2,235 | 2,159 | 2,225 | 2,766,800 |
| 2025/04/30 | 2,091 | 2,160 | 2,085 | 2,152 | 2,875,200 |
| 2025/04/28 | 2,128 | 2,128 | 2,064 | 2,072 | 2,046,100 |
| 2025/04/25 | 2,072 | 2,087 | 2,036 | 2,083 | 2,965,900 |
| 2025/04/24 | 2,050 | 2,096 | 2,046 | 2,069 | 2,369,400 |
| 2025/04/23 | 1,999 | 1,999 | 1,960 | 1,973 | 1,846,500 |
| 2025/04/22 | 1,904 | 1,930 | 1,903 | 1,919 | 987,600 |
| 2025/04/21 | 1,950 | 1,952 | 1,911 | 1,916 | 1,151,800 |
| 2025/04/18 | 1,985 | 1,988 | 1,951 | 1,952 | 1,338,200 |
| 2025/04/17 | 1,959 | 1,985 | 1,929 | 1,985 | 2,071,100 |
| 2025/04/16 | 2,010 | 2,022 | 1,929 | 1,955 | 1,652,100 |
| 2025/04/15 | 2,034 | 2,048 | 2,010 | 2,010 | 1,336,800 |
| 2025/04/14 | 2,044 | 2,067 | 2,016 | 2,017 | 1,364,400 |
| 2025/04/11 | 1,963 | 2,024 | 1,938 | 2,009 | 1,944,500 |
| 2025/04/10 | 2,133 | 2,140 | 2,040 | 2,093 | 2,958,400 |
| 2025/04/09 | 1,854 | 1,870 | 1,791 | 1,833 | 2,593,000 |
| 2025/04/08 | 1,873 | 1,954 | 1,870 | 1,915 | 2,253,400 |
| 2025/04/07 | 1,800 | 1,872 | 1,770 | 1,799 | 3,000,700 |
| 2025/04/04 | 2,062 | 2,098 | 1,922 | 1,990 | 4,224,000 |
| 2025/04/03 | 2,074 | 2,158 | 2,060 | 2,112 | 2,600,900 |
| 2025/04/02 | 2,270 | 2,283 | 2,212 | 2,224 | 2,551,600 |
| 2025/04/01 | 2,262 | 2,276 | 2,235 | 2,248 | 1,551,800 |
| 2025/03/31 | 2,300 | 2,306 | 2,245 | 2,248 | 2,424,600 |
| 2025/03/28 | 2,430 | 2,458 | 2,368 | 2,391 | 1,822,900 |
| 2025/03/27 | 2,418 | 2,476 | 2,418 | 2,462 | 2,577,300 |
| 2025/03/26 | 2,486 | 2,488 | 2,436 | 2,466 | 2,593,000 |
| 2025/03/25 | 2,426 | 2,474 | 2,407 | 2,466 | 2,591,100 |
| 2025/03/24 | 2,380 | 2,424 | 2,378 | 2,386 | 1,637,900 |
| 2025/03/21 | 2,343 | 2,404 | 2,326 | 2,375 | 2,482,300 |
| 2025/03/19 | 2,436 | 2,451 | 2,344 | 2,344 | 1,671,400 |
| 2025/03/18 | 2,480 | 2,495 | 2,413 | 2,415 | 1,524,200 |
| 2025/03/17 | 2,433 | 2,470 | 2,425 | 2,448 | 1,716,600 |
| 2025/03/14 | 2,334 | 2,394 | 2,334 | 2,384 | 2,277,800 |
| 2025/03/13 | 2,400 | 2,456 | 2,341 | 2,353 | 1,735,600 |
| 2025/03/12 | 2,325 | 2,414 | 2,320 | 2,396 | 1,703,500 |
| 2025/03/11 | 2,324 | 2,342 | 2,261 | 2,338 | 3,384,200 |
| 2025/03/10 | 2,440 | 2,448 | 2,385 | 2,424 | 1,732,900 |
| 2025/03/07 | 2,436 | 2,477 | 2,419 | 2,440 | 1,859,500 |
| 2025/03/06 | 2,462 | 2,504 | 2,450 | 2,498 | 1,568,800 |
| 2025/03/05 | 2,463 | 2,506 | 2,450 | 2,477 | 1,991,800 |
| 2025/03/04 | 2,500 | 2,508 | 2,451 | 2,493 | 2,266,500 |
| 2025/03/03 | 2,521 | 2,569 | 2,494 | 2,569 | 1,850,200 |
| 2025/02/28 | 2,504 | 2,540 | 2,445 | 2,474 | 2,277,700 |
| 2025/02/27 | 2,491 | 2,559 | 2,475 | 2,552 | 1,992,300 |
| 2025/02/26 | 2,475 | 2,481 | 2,414 | 2,453 | 1,963,900 |
| 2025/02/25 | 2,568 | 2,593 | 2,496 | 2,499 | 1,476,700 |
| 2025/02/21 | 2,548 | 2,650 | 2,525 | 2,630 | 2,619,600 |
| 2025/02/20 | 2,645 | 2,662 | 2,586 | 2,630 | 1,834,300 |
| 2025/02/19 | 2,681 | 2,708 | 2,650 | 2,663 | 1,957,300 |
| 2025/02/18 | 2,664 | 2,750 | 2,645 | 2,702 | 3,318,800 |
| 2025/02/17 | 2,640 | 2,724 | 2,591 | 2,640 | 5,371,700 |
| 2025/02/14 | 2,556 | 2,571 | 2,487 | 2,505 | 2,671,000 |
| 2025/02/13 | 2,585 | 2,612 | 2,558 | 2,558 | 2,090,300 |
| 2025/02/12 | 2,541 | 2,593 | 2,512 | 2,585 | 2,438,000 |
| 2025/02/10 | 2,460 | 2,484 | 2,428 | 2,472 | 2,014,800 |
| 2025/02/07 | 2,495 | 2,511 | 2,462 | 2,472 | 1,339,500 |
| 2025/02/06 | 2,488 | 2,520 | 2,473 | 2,485 | 1,475,900 |
| 2025/02/05 | 2,535 | 2,544 | 2,478 | 2,508 | 1,827,500 |
| 2025/02/04 | 2,554 | 2,569 | 2,515 | 2,527 | 1,311,100 |
| 2025/02/03 | 2,495 | 2,557 | 2,485 | 2,504 | 1,781,600 |
| 2025/01/31 | 2,586 | 2,615 | 2,546 | 2,580 | 1,549,800 |
| 2025/01/30 | 2,567 | 2,610 | 2,565 | 2,577 | 1,401,700 |
| 2025/01/29 | 2,577 | 2,606 | 2,537 | 2,570 | 2,431,600 |
| 2025/01/28 | 2,521 | 2,596 | 2,491 | 2,564 | 3,572,900 |
| 2025/01/27 | 2,782 | 2,809 | 2,648 | 2,653 | 2,967,600 |
| 2025/01/24 | 2,780 | 2,780 | 2,721 | 2,739 | 1,455,100 |
| 2025/01/23 | 2,723 | 2,766 | 2,702 | 2,755 | 2,177,200 |
| 2025/01/22 | 2,696 | 2,764 | 2,684 | 2,749 | 4,034,400 |
| 2025/01/21 | 2,720 | 2,730 | 2,655 | 2,704 | 3,339,600 |
| 2025/01/20 | 2,703 | 2,764 | 2,690 | 2,723 | 2,150,900 |
| 2025/01/17 | 2,707 | 2,773 | 2,682 | 2,749 | 4,337,100 |
| 2025/01/16 | 2,715 | 2,732 | 2,607 | 2,689 | 4,299,400 |
| 2025/01/15 | 2,673 | 2,723 | 2,643 | 2,714 | 4,087,300 |
| 2025/01/14 | 2,735 | 2,758 | 2,617 | 2,645 | 3,146,600 |
| 2025/01/10 | 2,705 | 2,786 | 2,692 | 2,741 | 3,811,900 |
| 2025/01/09 | 2,624 | 2,724 | 2,621 | 2,689 | 2,751,100 |
| 2025/01/08 | 2,662 | 2,681 | 2,637 | 2,643 | 2,288,600 |
| 2025/01/07 | 2,679 | 2,740 | 2,644 | 2,685 | 3,634,800 |
| 2025/01/06 | 2,511 | 2,604 | 2,477 | 2,601 | 3,557,100 |
| 2024/12/30 | 2,510 | 2,517 | 2,450 | 2,461 | 2,491,600 |
| 2024/12/27 | 2,540 | 2,558 | 2,521 | 2,536 | 1,357,700 |
| 2024/12/26 | 2,506 | 2,546 | 2,502 | 2,541 | 1,199,500 |
| 2024/12/25 | 2,515 | 2,543 | 2,490 | 2,516 | 1,008,000 |
| 2024/12/24 | 2,540 | 2,540 | 2,492 | 2,500 | 1,110,900 |
| 2024/12/23 | 2,552 | 2,558 | 2,504 | 2,540 | 1,738,000 |
| 2024/12/20 | 2,552 | 2,578 | 2,523 | 2,536 | 2,536,100 |
| 2024/12/19 | 2,487 | 2,561 | 2,483 | 2,551 | 2,427,000 |
| 2024/12/18 | 2,510 | 2,594 | 2,505 | 2,566 | 3,791,200 |
| 2024/12/17 | 2,416 | 2,518 | 2,416 | 2,472 | 2,344,600 |
| 2024/12/16 | 2,400 | 2,433 | 2,396 | 2,420 | 895,700 |
| 2024/12/13 | 2,421 | 2,455 | 2,403 | 2,414 | 2,048,800 |
| 2024/12/12 | 2,477 | 2,511 | 2,437 | 2,454 | 2,126,500 |
| 2024/12/11 | 2,426 | 2,458 | 2,372 | 2,450 | 2,848,600 |
| 2024/12/10 | 2,436 | 2,460 | 2,394 | 2,456 | 1,764,000 |
| 2024/12/09 | 2,500 | 2,515 | 2,403 | 2,452 | 2,564,800 |
| 2024/12/06 | 2,436 | 2,471 | 2,413 | 2,465 | 3,458,100 |
| 2024/12/05 | 2,390 | 2,441 | 2,377 | 2,423 | 3,876,000 |
| 2024/12/04 | 2,350 | 2,367 | 2,318 | 2,343 | 3,139,800 |
| 2024/12/03 | 2,266 | 2,325 | 2,259 | 2,283 | 3,065,200 |
| 2024/12/02 | 2,239 | 2,283 | 2,232 | 2,265 | 1,492,800 |
| 2024/11/29 | 2,259 | 2,284 | 2,230 | 2,240 | 1,131,300 |
| 2024/11/28 | 2,161 | 2,295 | 2,136 | 2,264 | 3,775,900 |
| 2024/11/27 | 2,182 | 2,205 | 2,163 | 2,190 | 1,796,500 |
| 2024/11/26 | 2,235 | 2,253 | 2,184 | 2,199 | 2,371,100 |
| 2024/11/25 | 2,310 | 2,321 | 2,240 | 2,269 | 3,461,000 |
| 2024/11/22 | 2,316 | 2,344 | 2,285 | 2,293 | 2,523,600 |
| 2024/11/21 | 2,323 | 2,333 | 2,275 | 2,285 | 2,837,900 |
| 2024/11/20 | 2,327 | 2,369 | 2,286 | 2,322 | 2,856,200 |
| 2024/11/19 | 2,230 | 2,328 | 2,230 | 2,323 | 4,064,900 |
| 2024/11/18 | 2,288 | 2,288 | 2,178 | 2,208 | 4,442,100 |
| 2024/11/15 | 2,550 | 2,554 | 2,327 | 2,327 | 7,295,000 |
| 2024/11/14 | 2,505 | 2,530 | 2,433 | 2,451 | 3,641,100 |
| 2024/11/13 | 2,540 | 2,564 | 2,491 | 2,526 | 4,215,400 |
| 2024/11/12 | 2,560 | 2,585 | 2,525 | 2,562 | 2,637,700 |
| 2024/11/11 | 2,517 | 2,565 | 2,504 | 2,565 | 2,324,400 |
| 2024/11/08 | 2,500 | 2,567 | 2,477 | 2,540 | 4,020,800 |
| 2024/11/07 | 2,475 | 2,480 | 2,400 | 2,455 | 3,192,900 |
| 2024/11/06 | 2,364 | 2,421 | 2,335 | 2,399 | 3,252,900 |
| 2024/11/05 | 2,275 | 2,349 | 2,258 | 2,318 | 1,587,600 |
| 2024/11/01 | 2,261 | 2,308 | 2,256 | 2,275 | 2,054,600 |
| 2024/10/31 | 2,327 | 2,370 | 2,312 | 2,351 | 1,894,700 |
| 2024/10/30 | 2,297 | 2,341 | 2,277 | 2,312 | 2,613,200 |
| 2024/10/29 | 2,253 | 2,299 | 2,231 | 2,298 | 1,777,300 |
| 2024/10/28 | 2,213 | 2,307 | 2,208 | 2,268 | 1,777,600 |
| 2024/10/25 | 2,234 | 2,269 | 2,223 | 2,250 | 1,462,800 |
| 2024/10/24 | 2,250 | 2,335 | 2,234 | 2,281 | 1,801,200 |
| 2024/10/23 | 2,285 | 2,305 | 2,253 | 2,274 | 2,388,800 |
| 2024/10/22 | 2,360 | 2,360 | 2,251 | 2,274 | 2,945,400 |
| 2024/10/21 | 2,403 | 2,404 | 2,356 | 2,362 | 2,315,700 |
| 2024/10/18 | 2,417 | 2,428 | 2,377 | 2,404 | 2,157,000 |
| 2024/10/17 | 2,417 | 2,438 | 2,351 | 2,391 | 3,327,800 |
| 2024/10/16 | 2,310 | 2,426 | 2,300 | 2,418 | 3,997,800 |
| 2024/10/15 | 2,412 | 2,494 | 2,377 | 2,487 | 3,240,800 |
| 2024/10/11 | 2,372 | 2,396 | 2,356 | 2,362 | 1,468,200 |
| 2024/10/10 | 2,378 | 2,383 | 2,334 | 2,356 | 1,540,300 |
| 2024/10/09 | 2,403 | 2,418 | 2,350 | 2,351 | 2,002,500 |
| 2024/10/08 | 2,408 | 2,428 | 2,349 | 2,356 | 2,722,900 |
| 2024/10/07 | 2,460 | 2,479 | 2,413 | 2,429 | 3,811,100 |
| 2024/10/04 | 2,446 | 2,479 | 2,401 | 2,410 | 3,676,200 |
| 2024/10/03 | 2,573 | 2,591 | 2,492 | 2,496 | 3,848,600 |
| 2024/10/02 | 2,440 | 2,497 | 2,381 | 2,473 | 4,480,700 |
| 2024/10/01 | 2,348 | 2,476 | 2,342 | 2,476 | 3,701,000 |
| 2024/09/30 | 2,337 | 2,367 | 2,307 | 2,328 | 5,413,400 |
| 2024/09/27 | 2,350 | 2,452 | 2,321 | 2,437 | 7,974,400 |
| 2024/09/26 | 2,181 | 2,331 | 2,179 | 2,282 | 7,471,700 |
| 2024/09/25 | 2,065 | 2,155 | 2,059 | 2,117 | 2,870,100 |
| 2024/09/24 | 2,118 | 2,134 | 2,040 | 2,060 | 3,481,900 |
| 2024/09/20 | 2,099 | 2,107 | 2,070 | 2,079 | 3,680,800 |
| 2024/09/19 | 2,061 | 2,062 | 2,003 | 2,029 | 2,648,600 |
| 2024/09/18 | 1,988 | 1,995 | 1,952 | 1,984 | 2,546,600 |
| 2024/09/17 | 1,980 | 1,997 | 1,906 | 1,940 | 3,722,500 |
| 2024/09/13 | 1,905 | 1,993 | 1,904 | 1,980 | 5,903,400 |
| 2024/09/12 | 1,825 | 1,943 | 1,799 | 1,903 | 6,554,400 |
| 2024/09/11 | 1,740 | 1,759 | 1,701 | 1,707 | 3,908,300 |
| 2024/09/10 | 1,711 | 1,775 | 1,673 | 1,751 | 4,549,700 |
| 2024/09/09 | 1,666 | 1,715 | 1,644 | 1,696 | 4,487,300 |
| 2024/09/06 | 1,800 | 1,818 | 1,731 | 1,746 | 1,962,700 |
| 2024/09/05 | 1,800 | 1,845 | 1,783 | 1,796 | 1,778,600 |
| 2024/09/04 | 1,818 | 1,851 | 1,806 | 1,821 | 2,768,400 |
| 2024/09/03 | 1,930 | 1,944 | 1,904 | 1,933 | 2,104,600 |
| 2024/09/02 | 2,007 | 2,008 | 1,908 | 1,912 | 2,324,100 |
| 2024/08/30 | 1,945 | 1,987 | 1,936 | 1,972 | 2,967,100 |
| 2024/08/29 | 1,955 | 1,974 | 1,927 | 1,960 | 2,054,300 |
| 2024/08/28 | 1,950 | 1,958 | 1,915 | 1,955 | 1,648,600 |
| 2024/08/27 | 1,961 | 1,981 | 1,926 | 1,969 | 2,348,400 |
| 2024/08/26 | 2,007 | 2,009 | 1,927 | 1,961 | 1,763,900 |
| 2024/08/23 | 2,000 | 2,013 | 1,956 | 2,009 | 2,269,500 |
| 2024/08/22 | 2,014 | 2,037 | 2,000 | 2,007 | 2,136,000 |
| 2024/08/21 | 2,019 | 2,041 | 1,986 | 2,023 | 1,459,500 |
| 2024/08/20 | 2,018 | 2,045 | 1,995 | 2,027 | 2,397,900 |
| 2024/08/19 | 2,045 | 2,055 | 1,956 | 1,959 | 3,090,100 |