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(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
2025/07/31 2,796 2,843 2,793 2,800 2,636,900
2025/07/30 2,799 2,841 2,779 2,793 3,234,400
2025/07/29 2,760 2,865 2,755 2,791 2,714,900
2025/07/28 2,798 2,815 2,750 2,772 2,005,100
2025/07/25 2,826 2,838 2,783 2,805 1,983,100
2025/07/24 2,899 2,900 2,795 2,838 3,903,400
2025/07/23 2,856 2,878 2,823 2,852 4,061,100
2025/07/22 2,958 2,958 2,813 2,840 4,010,800
2025/07/18 2,875 2,966 2,864 2,966 5,744,900
2025/07/17 2,792 2,844 2,761 2,844 1,597,500
2025/07/16 2,864 2,865 2,810 2,810 2,157,900
2025/07/15 2,790 2,870 2,773 2,870 2,846,400
2025/07/14 2,761 2,781 2,733 2,763 1,832,000
2025/07/11 2,827 2,876 2,789 2,789 2,797,800
2025/07/10 2,750 2,821 2,730 2,777 3,970,700
2025/07/09 2,778 2,780 2,714 2,728 2,037,600
2025/07/08 2,658 2,741 2,651 2,741 3,004,800
2025/07/07 2,737 2,749 2,678 2,692 1,819,400
2025/07/04 2,742 2,758 2,697 2,713 1,642,500
2025/07/03 2,748 2,771 2,708 2,738 2,766,600
2025/07/02 2,711 2,787 2,685 2,752 3,653,000
2025/07/01 2,767 2,870 2,761 2,793 5,764,600
2025/06/30 2,750 2,840 2,713 2,778 5,356,800
2025/06/27 2,703 2,768 2,632 2,708 7,198,400
2025/06/26 2,498 2,698 2,498 2,668 7,560,200
2025/06/25 2,420 2,498 2,408 2,429 4,340,800
2025/06/24 2,328 2,387 2,321 2,376 2,479,100
2025/06/23 2,261 2,301 2,230 2,278 1,691,100
2025/06/20 2,254 2,277 2,235 2,268 2,033,800
2025/06/19 2,270 2,289 2,260 2,270 915,200
2025/06/18 2,299 2,308 2,262 2,293 1,248,600
2025/06/17 2,250 2,304 2,247 2,299 1,404,600
2025/06/16 2,215 2,233 2,198 2,229 1,404,300
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

このページの先頭へ