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
1986/12/27 735 739 730 736 457,000
1986/12/26 735 750 735 736 576,000
1986/12/25 749 757 731 739 1,046,000
1986/12/24 772 772 751 759 920,000
1986/12/23 757 779 751 756 583,000
1986/12/22 766 779 757 760 1,208,000
1986/12/19 766 794 766 780 1,905,000
1986/12/18 789 789 765 776 1,438,000
1986/12/17 805 810 780 789 1,168,000
1986/12/16 800 810 796 800 641,000
1986/12/15 800 810 795 799 410,000
1986/12/12 812 819 800 810 847,000
1986/12/11 817 825 805 812 912,000
1986/12/10 835 839 810 810 1,227,000
1986/12/09 839 845 819 835 866,000
1986/12/08 859 859 831 832 858,000
1986/12/06 865 865 846 860 3,920,000
1986/12/05 846 868 840 865 10,006,999
1986/12/04 833 839 816 816 2,158,000
1986/12/03 830 845 825 830 2,726,000
1986/12/02 845 848 820 840 1,105,000
1986/12/01 870 871 836 839 3,379,000
1986/11/29 850 868 835 860 5,297,000
1986/11/28 839 845 826 845 2,828,000
1986/11/27 860 873 830 839 8,967,999
1986/11/26 848 865 846 860 23,258,998
1986/11/25 804 850 798 848 7,522,999
1986/11/22 790 810 790 805 584,000
1986/11/21 805 818 790 800 1,597,000
1986/11/20 820 825 800 801 1,794,000
1986/11/19 790 829 790 829 2,421,000
1986/11/18 800 805 776 800 1,876,000
1986/11/17 828 829 785 790 1,604,000
1986/11/14 840 848 815 818 2,610,000
1986/11/13 850 875 845 850 8,723,999
1986/11/12 860 880 840 850 13,056,999
1986/11/11 860 880 840 850 23,206,998
1986/11/10 800 849 795 849 12,254,999
1986/11/07 820 840 800 800 13,861,999
1986/11/06 730 800 730 800 11,881,999
1986/11/05 685 709 685 700 688,000
1986/11/04 680 699 680 685 312,000
1986/11/01 680 685 660 685 332,000
1986/10/31 705 705 686 690 418,000
1986/10/30 695 710 690 704 767,000
1986/10/29 661 690 661 690 872,000
1986/10/28 655 668 655 668 308,000
1986/10/27 666 666 645 659 261,000
1986/10/25 670 670 660 660 531,000
1986/10/24 664 686 660 670 1,225,000
1986/10/23 630 660 630 645 369,000
1986/10/22 645 648 628 631 455,000
1986/10/21 648 650 640 640 188,000
1986/10/20 659 660 650 650 89,000
1986/10/17 677 677 656 656 159,000
1986/10/16 679 679 654 656 162,000
1986/10/15 700 700 650 650 216,000
1986/10/14 701 705 695 705 806,000
1986/10/13 701 704 698 700 171,000
1986/10/09 700 705 685 700 378,000
1986/10/08 702 713 700 701 211,000
1986/10/07 690 714 690 712 570,000
1986/10/06 681 700 680 680 368,000
1986/10/04 640 650 640 650 148,000
1986/10/03 626 640 626 640 405,000
1986/10/02 670 679 636 636 494,000
1986/10/01 703 709 690 690 429,000
1986/09/30 715 723 702 713 295,000
1986/09/29 745 745 725 725 254,000
1986/09/27 740 750 721 745 269,000
1986/09/26 721 742 721 725 523,000
1986/09/25 735 750 725 750 557,000
1986/09/24 710 739 710 735 303,000
1986/09/22 707 715 705 710 124,000
1986/09/19 711 715 703 705 137,000
1986/09/18 701 720 701 701 335,000
1986/09/17 707 717 707 707 193,000
1986/09/16 740 740 702 702 289,000
1986/09/12 716 749 715 740 530,000
1986/09/11 745 750 730 734 974,000
1986/09/10 739 740 730 735 541,000
1986/09/09 739 739 723 723 471,000
1986/09/08 720 739 718 739 588,000
1986/09/06 721 729 716 722 355,000
1986/09/05 730 732 720 725 390,000
1986/09/04 740 740 723 725 278,000
1986/09/03 726 749 726 730 442,000
1986/09/02 720 739 716 739 425,000
1986/09/01 721 731 719 720 369,000
1986/08/30 740 740 714 719 727,000
1986/08/29 730 740 730 730 349,000
1986/08/28 740 740 725 740 113,000
1986/08/27 725 730 722 730 445,000
1986/08/26 735 750 720 725 897,000
1986/08/25 749 755 740 742 476,000
1986/08/23 741 745 739 743 366,000
1986/08/22 760 770 735 736 563,000
1986/08/21 759 765 750 755 526,000
1986/08/20 765 780 760 769 706,000
1986/08/19 800 800 775 785 765,000
1986/08/18 798 804 788 790 2,274,000
1986/08/15 790 819 770 788 5,387,000
1986/08/14 789 789 773 780 1,771,000
1986/08/13 769 788 759 759 1,741,000
1986/08/12 745 765 745 749 613,000
1986/08/11 740 740 730 737 162,000
1986/08/08 722 740 722 730 293,000
1986/08/07 731 738 720 720 291,000
1986/08/06 735 749 731 738 219,000
1986/08/05 733 740 733 733 304,000
1986/08/04 735 738 728 735 292,000
1986/08/02 733 739 725 733 125,000
1986/08/01 729 740 725 735 550,000
1986/07/31 737 747 720 731 385,000
1986/07/30 737 747 737 737 543,000
1986/07/29 750 760 735 735 947,000
1986/07/28 750 760 745 745 223,000
1986/07/26 755 765 749 750 256,000
1986/07/25 755 760 751 755 302,000
1986/07/24 785 785 760 765 467,000
1986/07/23 750 785 750 782 2,064,000
1986/07/22 730 755 730 738 345,000
1986/07/21 746 746 720 725 412,000
1986/07/19 748 759 745 747 242,000
1986/07/18 765 765 750 750 459,000
1986/07/17 769 771 755 755 215,000
1986/07/16 760 763 742 763 568,000
1986/07/15 770 770 760 761 401,000
1986/07/14 765 771 761 765 515,000
1986/07/11 755 775 755 770 563,000
1986/07/10 765 765 751 753 604,000
1986/07/09 787 792 755 765 1,141,000
1986/07/08 790 800 785 794 1,246,000
1986/07/07 814 825 801 805 1,660,000
1986/07/05 800 814 798 813 1,293,000
1986/07/04 805 808 791 794 2,496,000
1986/07/03 813 825 797 800 6,730,999
1986/07/02 783 785 775 783 906,000
1986/07/01 796 796 772 778 2,802,000
1986/06/30 767 798 765 793 4,627,000
1986/06/28 771 771 760 762 412,000
1986/06/27 780 780 761 761 3,309,000
1986/06/26 765 770 750 770 1,083,000
1986/06/25 769 780 762 762 2,673,000
1986/06/24 775 782 757 760 4,976,000
1986/06/23 738 770 733 765 1,674,000
1986/06/21 730 739 729 739 317,000
1986/06/20 735 738 727 730 621,000
1986/06/19 730 740 729 730 700,000
1986/06/18 721 740 721 739 695,000
1986/06/17 729 735 725 725 581,000
1986/06/16 723 729 721 724 353,000
1986/06/13 727 730 721 725 515,000
1986/06/12 730 738 717 725 783,000
1986/06/11 739 745 722 728 919,000
1986/06/10 720 740 720 731 974,000
1986/06/09 749 750 738 740 428,000
1986/06/07 740 760 740 749 1,009,000
1986/06/06 748 748 730 738 921,000
1986/06/05 773 773 746 748 3,025,000
1986/06/04 745 765 736 765 10,912,999
1986/06/03 721 725 710 725 2,937,000
1986/06/02 710 721 701 717 2,662,000
1986/05/31 695 703 694 700 482,000
1986/05/30 713 723 690 694 3,196,000
1986/05/29 720 727 700 703 7,142,999
1986/05/28 697 710 675 710 5,146,000
1986/05/27 661 688 660 688 1,661,000
1986/05/26 672 673 664 668 766,000
1986/05/24 660 674 660 674 722,000
1986/05/23 659 660 648 650 821,000
1986/05/22 658 658 645 652 399,000
1986/05/21 666 667 655 658 796,000
1986/05/20 645 659 640 656 1,011,000
1986/05/19 655 655 640 649 246,000
1986/05/17 626 635 625 635 433,000
1986/05/16 640 640 628 631 598,000
1986/05/15 627 640 627 635 262,000
1986/05/14 630 635 630 630 779,000
1986/05/13 646 646 629 635 786,000
1986/05/12 655 660 648 650 726,000
1986/05/09 657 667 655 667 658,000
1986/05/08 658 660 656 658 472,000
1986/05/07 670 670 656 660 746,000
1986/05/06 667 675 658 670 1,149,000
1986/05/02 672 672 658 658 1,061,000
1986/05/01 655 673 650 673 2,942,000
1986/04/30 671 676 651 652 2,381,000
1986/04/28 675 680 665 666 1,305,000
1986/04/26 680 680 666 674 2,751,000
1986/04/25 684 701 673 673 13,341,999
1986/04/24 650 673 648 670 12,004,999
1986/04/23 635 649 628 644 4,401,000
1986/04/22 623 639 621 629 1,499,000
1986/04/21 621 635 621 625 929,000
1986/04/19 628 633 621 628 601,000
1986/04/18 625 646 620 629 5,800,000
1986/04/17 610 620 600 619 1,522,000
1986/04/16 610 619 600 607 806,000
1986/04/15 620 627 600 619 891,000
1986/04/14 625 634 620 625 2,591,000
1986/04/11 595 625 590 624 3,117,000
1986/04/10 605 605 589 590 555,000
1986/04/09 590 604 590 595 949,000
1986/04/08 600 600 590 596 408,000
1986/04/07 595 617 591 595 1,558,000
1986/04/05 580 588 571 588 473,000
1986/04/04 580 588 577 580 579,000
1986/04/03 580 584 575 581 446,000
1986/04/02 577 585 577 582 292,000
1986/04/01 585 600 577 577 757,000
1986/03/31 612 612 594 594 639,000
1986/03/29 605 619 589 602 999,000
1986/03/28 580 600 579 599 921,000
1986/03/27 600 604 575 584 1,954,000
1986/03/26 600 610 595 595 1,217,000
1986/03/25 628 628 600 605 1,787,000
1986/03/24 604 625 602 618 3,317,000
1986/03/22 605 610 583 584 891,000
1986/03/20 606 628 598 610 2,746,000
1986/03/19 596 614 585 598 2,853,000
1986/03/18 630 630 604 610 2,362,000
1986/03/17 642 648 616 627 9,481,999
1986/03/15 606 633 606 632 9,515,999
1986/03/14 609 622 590 605 22,258,998
1986/03/13 540 562 536 560 2,460,000
1986/03/12 555 560 537 539 983,000
1986/03/11 550 565 546 547 3,229,000
1986/03/10 544 550 540 545 989,000
1986/03/07 550 550 540 544 904,000
1986/03/06 545 552 536 542 1,357,000
1986/03/05 547 562 535 535 5,636,000
1986/03/04 520 543 520 542 1,487,000
1986/03/03 528 529 515 520 542,000
1986/03/01 516 530 515 530 756,000
1986/02/28 516 520 510 513 830,000
1986/02/27 532 535 516 516 1,194,000
1986/02/26 537 545 527 535 1,915,000
1986/02/25 540 548 527 527 1,233,000
1986/02/24 570 581 545 550 5,731,000
1986/02/22 548 566 545 566 3,613,000
1986/02/21 533 545 530 538 1,870,000
1986/02/20 530 547 523 530 2,638,000
1986/02/19 530 539 520 530 2,278,000
1986/02/18 550 558 529 532 4,490,000
1986/02/17 544 583 537 550 12,632,999
1986/02/15 562 562 530 536 12,648,999
1986/02/14 477 552 474 552 14,242,999
1986/02/13 465 475 465 472 529,000
1986/02/12 470 472 460 469 350,000
1986/02/10 475 476 467 470 835,000
1986/02/07 470 475 466 475 624,000
1986/02/06 470 478 468 470 977,000
1986/02/05 470 470 464 468 519,000
1986/02/04 469 480 469 470 552,000
1986/02/03 472 473 465 466 416,000
1986/02/01 470 474 467 472 307,000
1986/01/31 487 488 467 474 1,498,000
1986/01/30 470 491 465 482 4,559,000
1986/01/29 450 475 445 470 1,284,000
1986/01/28 450 460 444 450 466,000
1986/01/27 459 460 450 450 159,000
1986/01/25 450 452 443 449 455,000
1986/01/24 443 448 440 448 388,000
1986/01/23 450 450 445 445 93,000
1986/01/22 452 455 448 453 83,000
1986/01/21 442 454 440 452 137,000
1986/01/20 453 454 440 442 159,000
1986/01/18 450 455 450 450 84,000
1986/01/17 464 464 455 455 237,000
1986/01/16 466 466 458 460 173,000
1986/01/14 463 470 456 457 249,000
1986/01/13 457 475 457 473 902,000
1986/01/10 465 465 455 455 633,000
1986/01/09 460 480 459 469 2,168,000
1986/01/08 460 465 455 465 702,000
1986/01/07 460 467 458 463 1,014,000
1986/01/06 437 472 437 455 789,000
1986/01/04 430 438 430 434 206,000

このページの先頭へ