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
1989/12/29 2,310 2,320 2,270 2,320 934,000
1989/12/28 2,330 2,340 2,280 2,310 1,673,000
1989/12/27 2,370 2,400 2,310 2,350 6,413,000
1989/12/26 2,330 2,380 2,260 2,370 10,214,000
1989/12/25 2,220 2,330 2,210 2,320 8,045,000
1989/12/22 2,220 2,270 2,200 2,210 4,976,000
1989/12/21 2,150 2,230 2,140 2,200 9,282,000
1989/12/20 2,100 2,170 2,100 2,120 1,559,000
1989/12/19 2,080 2,110 2,080 2,080 2,546,000
1989/12/18 2,110 2,140 2,100 2,120 1,355,000
1989/12/15 2,120 2,120 2,090 2,110 968,000
1989/12/14 2,150 2,160 2,100 2,120 1,998,000
1989/12/13 2,120 2,170 2,120 2,130 3,413,000
1989/12/12 2,070 2,110 2,060 2,110 1,185,000
1989/12/11 2,080 2,100 2,080 2,080 577,000
1989/12/08 2,110 2,110 2,070 2,100 646,000
1989/12/07 2,100 2,120 2,080 2,090 645,000
1989/12/06 2,080 2,120 2,080 2,110 923,000
1989/12/05 2,130 2,130 2,060 2,060 2,024,000
1989/12/04 2,050 2,120 2,050 2,100 2,318,000
1989/12/01 2,000 2,050 1,990 2,050 743,000
1989/11/30 1,960 2,000 1,960 1,980 672,000
1989/11/29 1,980 2,000 1,960 1,980 554,000
1989/11/28 2,030 2,040 1,970 2,000 568,000
1989/11/27 2,060 2,060 2,010 2,010 365,000
1989/11/24 2,010 2,080 2,010 2,050 692,000
1989/11/22 2,020 2,030 2,010 2,010 366,000
1989/11/21 2,040 2,040 2,010 2,020 290,000
1989/11/20 2,060 2,060 2,010 2,020 430,000
1989/11/17 2,050 2,070 2,030 2,070 802,000
1989/11/16 2,070 2,090 2,020 2,030 2,018,000
1989/11/15 2,120 2,130 2,070 2,070 2,862,000
1989/11/14 2,060 2,130 2,050 2,110 7,792,000
1989/11/13 1,990 2,040 1,990 2,040 4,006,000
1989/11/10 1,980 1,980 1,950 1,960 2,396,000
1989/11/09 1,920 1,920 1,880 1,920 827,000
1989/11/08 1,880 1,880 1,850 1,860 685,000
1989/11/07 1,870 1,890 1,840 1,860 1,013,000
1989/11/06 1,910 1,910 1,890 1,900 394,000
1989/11/02 1,950 1,960 1,890 1,920 1,073,000
1989/11/01 1,930 1,940 1,880 1,940 1,347,000
1989/10/31 1,850 1,920 1,850 1,900 494,000
1989/10/30 1,850 1,890 1,850 1,850 441,000
1989/10/27 1,870 1,870 1,840 1,850 801,000
1989/10/26 1,900 1,900 1,840 1,850 918,000
1989/10/25 1,880 1,890 1,850 1,870 538,000
1989/10/24 1,900 1,920 1,860 1,880 963,000
1989/10/23 1,910 1,910 1,880 1,880 366,000
1989/10/20 1,930 1,940 1,880 1,890 408,000
1989/10/19 1,920 1,960 1,890 1,930 945,000
1989/10/18 1,920 1,930 1,860 1,900 774,000
1989/10/17 1,830 1,920 1,820 1,910 1,515,000
1989/10/16 1,730 1,820 1,720 1,800 746,000
1989/10/13 1,710 1,760 1,680 1,760 1,416,000
1989/10/12 1,760 1,760 1,660 1,700 1,241,000
1989/10/11 1,820 1,830 1,750 1,770 1,302,000
1989/10/09 1,860 1,880 1,820 1,830 915,000
1989/10/06 1,910 1,910 1,860 1,870 780,000
1989/10/05 1,910 1,930 1,880 1,910 764,000
1989/10/04 1,940 1,940 1,910 1,940 838,000
1989/10/03 1,940 1,940 1,910 1,930 724,000
1989/10/02 1,980 1,990 1,930 1,950 840,000
1989/09/29 1,970 1,980 1,920 1,980 918,000
1989/09/28 1,990 1,990 1,960 1,970 315,000
1989/09/27 2,000 2,040 1,950 1,950 1,018,000
1989/09/26 1,970 1,980 1,960 1,980 434,000
1989/09/25 1,980 2,000 1,960 1,980 627,000
1989/09/22 1,980 1,990 1,950 1,980 520,000
1989/09/21 1,980 2,010 1,970 2,010 738,000
1989/09/20 2,030 2,030 1,970 1,980 574,000
1989/09/19 2,050 2,070 2,030 2,040 1,278,000
1989/09/18 2,060 2,080 2,040 2,050 328,000
1989/09/14 2,040 2,060 2,020 2,050 1,045,000
1989/09/13 1,990 2,020 1,980 2,010 293,000
1989/09/12 1,960 1,990 1,950 1,990 428,000
1989/09/11 1,910 1,980 1,910 1,950 1,033,000
1989/09/08 1,980 1,980 1,920 1,920 1,073,000
1989/09/07 2,040 2,040 1,980 1,980 582,000
1989/09/06 2,050 2,050 2,010 2,030 513,000
1989/09/05 2,040 2,060 2,020 2,050 1,817,000
1989/09/04 2,000 2,050 2,000 2,040 708,000
1989/09/01 2,060 2,080 1,970 1,990 1,365,000
1989/08/31 2,150 2,170 2,010 2,060 4,013,000
1989/08/30 2,210 2,210 2,150 2,190 2,865,000
1989/08/29 2,270 2,270 2,180 2,230 1,805,000
1989/08/28 2,300 2,300 2,240 2,270 650,000
1989/08/25 2,300 2,330 2,280 2,300 896,000
1989/08/24 2,300 2,300 2,280 2,280 427,000
1989/08/23 2,340 2,340 2,280 2,280 639,000
1989/08/22 2,290 2,320 2,280 2,310 436,000
1989/08/21 2,320 2,330 2,280 2,310 588,000
1989/08/18 2,360 2,360 2,310 2,320 356,000
1989/08/17 2,370 2,400 2,340 2,350 2,019,000
1989/08/16 2,270 2,330 2,270 2,330 845,000
1989/08/15 2,330 2,340 2,270 2,270 1,046,000
1989/08/14 2,300 2,300 2,260 2,260 159,000
1989/08/11 2,270 2,300 2,250 2,300 445,000
1989/08/10 2,320 2,330 2,250 2,270 886,000
1989/08/09 2,340 2,340 2,300 2,320 806,000
1989/08/08 2,310 2,340 2,300 2,310 1,329,000
1989/08/07 2,290 2,300 2,280 2,300 310,000
1989/08/04 2,270 2,280 2,260 2,280 505,000
1989/08/03 2,290 2,290 2,260 2,280 502,000
1989/08/02 2,290 2,310 2,290 2,300 1,552,000
1989/08/01 2,330 2,340 2,290 2,290 1,625,000
1989/07/31 2,290 2,340 2,280 2,340 1,668,000
1989/07/28 2,290 2,300 2,280 2,290 840,000
1989/07/27 2,340 2,340 2,290 2,290 1,385,000
1989/07/26 2,300 2,340 2,280 2,310 1,319,000
1989/07/25 2,320 2,320 2,290 2,290 1,290,000
1989/07/24 2,290 2,330 2,280 2,320 1,363,000
1989/07/21 2,350 2,370 2,320 2,330 2,449,000
1989/07/20 2,280 2,360 2,280 2,340 1,517,000
1989/07/19 2,280 2,290 2,260 2,290 934,000
1989/07/18 2,320 2,320 2,280 2,280 846,000
1989/07/17 2,330 2,340 2,310 2,320 466,000
1989/07/14 2,330 2,340 2,310 2,330 1,116,000
1989/07/13 2,320 2,360 2,310 2,320 1,704,000
1989/07/12 2,330 2,340 2,300 2,310 971,000
1989/07/11 2,350 2,370 2,330 2,330 434,000
1989/07/10 2,390 2,390 2,350 2,350 575,000
1989/07/07 2,400 2,420 2,340 2,360 2,485,000
1989/07/06 2,390 2,440 2,360 2,390 5,228,000
1989/07/05 2,320 2,410 2,290 2,350 3,102,000
1989/07/04 2,380 2,390 2,330 2,350 905,000
1989/07/03 2,330 2,390 2,330 2,390 629,000
1989/06/30 2,380 2,390 2,350 2,370 1,440,000
1989/06/29 2,470 2,480 2,390 2,390 1,576,000
1989/06/28 2,520 2,530 2,460 2,460 5,796,000
1989/06/27 2,460 2,540 2,460 2,520 12,930,000
1989/06/26 2,400 2,480 2,390 2,470 1,725,000
1989/06/23 2,420 2,440 2,380 2,400 4,130,000
1989/06/22 2,440 2,460 2,410 2,420 2,162,000
1989/06/21 2,450 2,490 2,430 2,480 4,699,000
1989/06/20 2,480 2,510 2,420 2,490 7,387,000
1989/06/19 2,480 2,570 2,460 2,480 14,880,000
1989/06/16 2,520 2,530 2,410 2,520 12,393,000
1989/06/15 2,460 2,580 2,460 2,480 30,073,000
1989/06/14 2,300 2,470 2,270 2,450 24,390,000
1989/06/13 2,280 2,310 2,250 2,260 6,517,000
1989/06/12 2,270 2,300 2,230 2,240 2,670,000
1989/06/09 2,220 2,300 2,220 2,290 5,999,000
1989/06/08 2,240 2,260 2,220 2,220 2,184,000
1989/06/07 2,300 2,320 2,220 2,230 4,271,000
1989/06/06 2,280 2,350 2,250 2,270 11,139,000
1989/06/05 2,290 2,370 2,290 2,310 13,459,000
1989/06/02 2,220 2,380 2,210 2,290 23,936,000
1989/06/01 2,190 2,260 2,170 2,240 14,938,000
1989/05/31 2,150 2,200 2,120 2,200 18,126,000
1989/05/30 2,090 2,120 2,060 2,120 2,391,000
1989/05/29 2,080 2,110 2,050 2,080 2,634,000
1989/05/26 2,070 2,080 2,050 2,050 1,191,000
1989/05/25 2,040 2,090 2,040 2,070 704,000
1989/05/24 2,000 2,070 2,000 2,020 1,564,000
1989/05/23 2,000 2,020 1,970 2,000 1,957,000
1989/05/22 2,080 2,080 2,040 2,040 1,602,000
1989/05/19 2,090 2,110 2,080 2,080 1,628,000
1989/05/18 2,110 2,120 2,060 2,070 1,825,000
1989/05/17 2,150 2,160 2,110 2,110 2,683,000
1989/05/16 2,130 2,180 2,130 2,150 15,460,000
1989/05/15 2,100 2,140 2,070 2,110 4,886,000
1989/05/12 2,080 2,100 2,040 2,100 1,766,000
1989/05/11 2,080 2,110 2,060 2,080 2,386,000
1989/05/10 2,030 2,100 2,030 2,050 1,306,000
1989/05/09 2,030 2,070 2,020 2,050 828,000
1989/05/08 2,120 2,120 2,060 2,070 1,361,000
1989/05/02 2,060 2,100 2,040 2,100 1,159,000
1989/05/01 2,040 2,070 2,040 2,070 665,000
1989/04/28 2,100 2,100 2,060 2,080 1,111,000
1989/04/27 2,120 2,130 2,070 2,090 2,367,000
1989/04/26 2,150 2,160 2,100 2,110 10,721,000
1989/04/25 2,020 2,140 2,010 2,140 8,177,000
1989/04/24 1,990 2,030 1,990 1,990 1,039,000
1989/04/21 1,990 2,080 1,950 2,030 1,925,000
1989/04/20 2,080 2,090 2,030 2,030 2,358,000
1989/04/19 2,110 2,140 2,080 2,100 5,762,000
1989/04/18 2,140 2,150 2,080 2,090 9,394,000
1989/04/17 2,080 2,140 2,060 2,140 13,714,000
1989/04/14 2,050 2,100 2,030 2,050 2,786,000
1989/04/13 2,090 2,130 2,030 2,060 12,464,000
1989/04/12 2,060 2,100 2,030 2,100 10,470,000
1989/04/11 1,960 2,090 1,960 2,040 4,864,000
1989/04/10 2,030 2,050 1,950 2,000 2,812,000
1989/04/07 2,030 2,100 2,020 2,030 12,479,000
1989/04/06 2,020 2,120 1,980 2,040 26,372,000
1989/04/05 1,880 2,040 1,850 2,020 19,354,000
1989/04/04 1,810 1,900 1,790 1,850 2,184,000
1989/04/03 1,830 1,830 1,790 1,810 883,000
1989/03/31 1,820 1,850 1,820 1,820 1,106,000
1989/03/30 1,880 1,890 1,800 1,850 2,264,000
1989/03/29 1,860 1,920 1,830 1,860 2,865,000
1989/03/28 1,810 1,920 1,790 1,860 4,467,000
1989/03/27 1,800 1,830 1,730 1,750 2,214,000
1989/03/24 1,850 1,870 1,800 1,800 2,537,000
1989/03/23 1,750 1,820 1,730 1,820 2,256,000
1989/03/22 1,820 1,840 1,730 1,780 2,684,000
1989/03/20 1,820 1,850 1,810 1,830 2,093,000
1989/03/17 1,920 1,920 1,860 1,870 2,264,000
1989/03/16 1,930 1,990 1,890 1,890 11,110,000
1989/03/15 1,870 1,920 1,840 1,920 8,035,000
1989/03/14 1,820 1,880 1,800 1,820 3,388,000
1989/03/13 1,820 1,840 1,800 1,800 1,188,000
1989/03/10 1,880 1,890 1,830 1,850 3,467,000
1989/03/09 1,940 1,960 1,860 1,910 16,830,000
1989/03/08 1,820 1,970 1,800 1,870 40,716,000
1989/03/07 1,720 1,800 1,720 1,750 4,762,000
1989/03/06 1,770 1,800 1,720 1,750 4,723,000
1989/03/03 1,790 1,800 1,710 1,740 8,780,000
1989/03/02 1,870 1,870 1,770 1,790 18,377,000
1989/03/01 1,770 1,840 1,740 1,840 33,411,000
1989/02/28 1,750 1,800 1,670 1,710 27,024,000
1989/02/27 1,610 1,610 1,610 1,610 7,583,000
1989/02/23 1,350 1,450 1,350 1,410 6,173,000
1989/02/22 1,340 1,370 1,340 1,350 1,161,000
1989/02/21 1,360 1,360 1,330 1,350 1,083,000
1989/02/20 1,360 1,380 1,350 1,350 1,218,000
1989/02/17 1,330 1,390 1,330 1,350 1,874,000
1989/02/16 1,310 1,330 1,310 1,330 993,000
1989/02/15 1,320 1,320 1,300 1,300 781,000
1989/02/14 1,310 1,320 1,300 1,320 1,237,000
1989/02/13 1,300 1,320 1,270 1,300 1,079,000
1989/02/10 1,320 1,330 1,310 1,320 838,000
1989/02/09 1,340 1,350 1,300 1,340 1,228,000
1989/02/08 1,340 1,360 1,330 1,330 1,489,000
1989/02/07 1,340 1,370 1,330 1,330 1,772,000
1989/02/06 1,390 1,390 1,360 1,360 1,321,000
1989/02/03 1,380 1,410 1,360 1,380 11,068,000
1989/02/02 1,300 1,380 1,290 1,370 6,365,000
1989/02/01 1,290 1,300 1,270 1,290 1,274,000
1989/01/31 1,290 1,300 1,280 1,290 850,000
1989/01/30 1,300 1,310 1,290 1,290 1,311,000
1989/01/28 1,310 1,320 1,300 1,300 2,348,000
1989/01/27 1,320 1,350 1,300 1,300 6,132,000
1989/01/26 1,300 1,330 1,280 1,320 3,097,000
1989/01/25 1,310 1,320 1,290 1,320 3,713,000
1989/01/24 1,280 1,330 1,270 1,310 9,283,000
1989/01/23 1,290 1,300 1,270 1,280 7,167,000
1989/01/20 1,230 1,280 1,220 1,270 5,346,000
1989/01/19 1,250 1,270 1,220 1,220 8,952,000
1989/01/18 1,180 1,240 1,170 1,240 4,980,000
1989/01/17 1,180 1,190 1,170 1,180 764,000
1989/01/13 1,200 1,210 1,180 1,180 1,786,000
1989/01/12 1,200 1,210 1,190 1,200 1,461,000
1989/01/11 1,200 1,210 1,190 1,210 2,337,000
1989/01/10 1,220 1,240 1,200 1,220 5,395,000
1989/01/09 1,200 1,240 1,180 1,220 8,483,000
1989/01/06 1,170 1,210 1,150 1,190 15,319,000
1989/01/05 1,180 1,200 1,150 1,170 10,855,000
1989/01/04 1,130 1,170 1,120 1,170 10,164,000

このページの先頭へ