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
2002/12/30 376 380 365 367 531,000
2002/12/27 380 382 375 381 569,000
2002/12/26 364 376 364 375 502,000
2002/12/25 370 373 362 365 545,000
2002/12/24 366 372 362 367 1,334,000
2002/12/20 361 371 359 371 1,320,000
2002/12/19 363 368 352 367 1,523,000
2002/12/18 362 368 359 368 1,215,000
2002/12/17 367 370 358 358 871,000
2002/12/16 374 375 363 372 1,100,000
2002/12/13 381 384 372 379 3,162,000
2002/12/12 382 386 377 380 524,000
2002/12/11 391 394 381 382 850,000
2002/12/10 390 398 388 388 811,000
2002/12/09 393 403 393 398 408,000
2002/12/06 412 412 395 403 883,000
2002/12/05 412 413 405 407 812,000
2002/12/04 412 415 406 413 729,000
2002/12/03 424 428 410 412 870,000
2002/12/02 426 429 415 424 896,000
2002/11/29 422 436 411 428 2,516,000
2002/11/28 393 415 391 411 2,488,000
2002/11/27 362 385 362 379 990,000
2002/11/26 380 381 364 367 729,000
2002/11/25 365 382 357 375 1,253,000
2002/11/22 361 365 354 356 1,015,000
2002/11/21 348 354 341 351 1,105,000
2002/11/20 332 356 331 343 1,709,000
2002/11/19 325 331 321 327 1,345,000
2002/11/18 346 346 320 325 1,245,000
2002/11/15 345 352 342 346 1,084,000
2002/11/14 360 365 350 350 758,000
2002/11/13 373 373 360 365 1,272,000
2002/11/12 367 383 366 378 1,201,000
2002/11/11 399 399 371 376 1,362,000
2002/11/08 410 414 398 401 1,611,000
2002/11/07 412 425 412 418 1,359,000
2002/11/06 418 420 408 412 525,000
2002/11/05 400 416 396 412 707,000
2002/11/01 398 399 392 393 692,000
2002/10/31 408 408 390 393 678,000
2002/10/30 398 408 397 403 500,000
2002/10/29 400 405 398 398 314,000
2002/10/28 396 397 387 395 614,000
2002/10/25 399 403 394 400 525,000
2002/10/24 402 403 393 395 541,000
2002/10/23 396 409 393 400 1,349,000
2002/10/22 421 422 394 396 1,705,000
2002/10/21 432 435 422 425 695,000
2002/10/18 434 439 431 434 859,000
2002/10/17 416 427 416 425 703,000
2002/10/16 431 431 411 419 1,504,000
2002/10/15 420 425 413 421 1,189,000
2002/10/11 405 425 405 413 1,432,000
2002/10/10 400 408 391 403 1,597,000
2002/10/09 434 434 407 410 1,146,000
2002/10/08 433 440 431 433 791,000
2002/10/07 449 449 428 434 1,621,000
2002/10/04 465 466 455 459 1,110,000
2002/10/03 479 479 457 470 1,155,000
2002/10/02 483 487 472 474 498,000
2002/10/01 487 493 474 478 589,000
2002/09/30 489 498 488 497 616,000
2002/09/27 481 497 480 492 945,000
2002/09/26 478 482 469 478 715,000
2002/09/25 477 484 461 468 634,000
2002/09/24 475 478 471 476 822,000
2002/09/20 488 493 474 478 1,736,000
2002/09/19 506 509 499 503 1,206,000
2002/09/18 487 495 478 489 825,000
2002/09/17 481 494 476 494 880,000
2002/09/13 480 482 470 476 3,314,000
2002/09/12 475 489 471 486 808,000
2002/09/11 487 490 477 480 750,000
2002/09/10 499 502 485 489 790,000
2002/09/09 490 496 486 494 800,000
2002/09/06 480 486 473 481 749,000
2002/09/05 484 494 475 489 1,342,000
2002/09/04 480 482 470 474 1,296,000
2002/09/03 501 502 486 488 1,381,000
2002/09/02 511 511 502 503 704,000
2002/08/30 510 513 505 512 704,000
2002/08/29 509 514 506 508 1,192,000
2002/08/28 524 526 512 512 843,000
2002/08/27 526 535 516 521 1,062,000
2002/08/26 510 535 510 525 1,817,000
2002/08/23 528 532 517 520 1,214,000
2002/08/22 514 523 508 518 813,000
2002/08/21 505 519 502 513 895,000
2002/08/20 531 533 513 515 870,000
2002/08/19 541 541 518 523 981,000
2002/08/16 542 549 536 540 792,000
2002/08/15 549 552 540 544 825,000
2002/08/14 544 548 535 539 1,257,000
2002/08/13 539 545 537 544 727,000
2002/08/12 556 560 535 537 1,456,000
2002/08/09 547 551 536 546 1,617,000
2002/08/08 537 541 526 527 1,349,000
2002/08/07 525 530 517 525 991,000
2002/08/06 505 515 500 509 1,662,000
2002/08/05 500 512 500 509 1,169,000
2002/08/02 520 520 501 507 1,557,000
2002/08/01 540 540 521 522 923,000
2002/07/31 547 547 536 538 845,000
2002/07/30 550 550 541 545 774,000
2002/07/29 539 545 531 538 1,019,000
2002/07/26 548 548 525 530 1,913,000
2002/07/25 563 568 550 550 1,322,000
2002/07/24 568 568 550 552 1,846,000
2002/07/23 583 583 570 571 1,065,000
2002/07/22 570 592 560 582 1,162,000
2002/07/19 600 601 585 586 1,293,000
2002/07/18 609 615 605 606 711,000
2002/07/17 602 605 589 603 1,689,000
2002/07/16 620 628 610 612 1,029,000
2002/07/15 634 636 622 623 546,000
2002/07/12 642 644 634 643 865,000
2002/07/11 648 648 626 630 873,000
2002/07/10 667 671 651 652 707,000
2002/07/09 660 661 647 658 996,000
2002/07/08 678 679 661 661 1,159,000
2002/07/05 660 665 658 660 822,000
2002/07/04 664 668 644 647 885,000
2002/07/03 640 659 635 657 1,316,000
2002/07/02 639 643 625 642 1,208,000
2002/07/01 649 655 636 639 920,000
2002/06/28 625 648 622 646 1,312,000
2002/06/27 626 630 611 615 1,918,000
2002/06/26 630 634 621 621 2,540,000
2002/06/25 645 648 635 638 3,469,000
2002/06/24 652 667 651 664 769,000
2002/06/21 670 670 661 665 1,394,000
2002/06/20 663 678 654 674 1,533,000
2002/06/19 692 692 662 665 1,277,000
2002/06/18 694 700 686 692 1,018,000
2002/06/17 701 709 684 686 1,161,000
2002/06/14 699 713 690 710 3,450,000
2002/06/13 708 711 681 700 3,749,000
2002/06/12 728 732 709 715 2,758,000
2002/06/11 754 760 735 736 2,402,000
2002/06/10 766 770 753 755 694,000
2002/06/07 790 790 770 771 1,070,000
2002/06/06 795 803 782 784 864,000
2002/06/05 790 797 787 789 512,000
2002/06/04 796 803 781 785 915,000
2002/06/03 783 801 777 800 1,204,000
2002/05/31 778 789 775 775 986,000
2002/05/30 789 790 778 786 742,000
2002/05/29 800 804 789 793 920,000
2002/05/28 806 813 799 810 911,000
2002/05/27 790 819 790 805 1,561,000
2002/05/24 817 817 792 798 1,591,000
2002/05/23 811 814 804 807 1,697,000
2002/05/22 813 820 810 815 1,652,000
2002/05/21 820 831 812 818 1,287,000
2002/05/20 860 860 840 840 1,359,000
2002/05/17 835 847 831 840 1,505,000
2002/05/16 830 832 816 826 603,000
2002/05/15 812 832 808 825 1,253,000
2002/05/14 828 828 800 804 975,000
2002/05/13 820 826 815 817 746,000
2002/05/10 830 837 820 820 1,552,000
2002/05/09 840 843 828 832 2,126,000
2002/05/08 811 830 811 828 1,161,000
2002/05/07 823 836 818 820 2,462,000
2002/05/02 818 830 816 825 2,845,000
2002/05/01 785 812 785 805 2,573,000
2002/04/30 780 780 768 770 1,338,000
2002/04/26 795 805 777 780 1,131,000
2002/04/25 800 800 789 789 811,000
2002/04/24 795 804 792 800 1,147,000
2002/04/23 790 810 777 805 2,013,000
2002/04/22 781 794 781 785 1,627,000
2002/04/19 760 767 754 767 668,000
2002/04/18 760 772 752 760 1,385,000
2002/04/17 772 772 745 760 2,492,000
2002/04/16 753 775 748 769 6,811,000
2002/04/15 698 706 694 706 641,000
2002/04/12 703 710 690 693 1,609,000
2002/04/11 719 719 707 713 1,051,000
2002/04/10 710 714 693 711 1,235,000
2002/04/09 726 726 705 707 1,024,000
2002/04/08 731 736 715 719 744,000
2002/04/05 726 733 715 724 647,000
2002/04/04 730 740 719 721 1,081,000
2002/04/03 705 729 703 719 1,228,000
2002/04/02 720 725 707 714 525,000
2002/04/01 719 732 714 720 504,000
2002/03/29 732 732 702 709 999,000
2002/03/28 748 748 731 734 814,000
2002/03/27 745 762 736 752 589,000
2002/03/26 734 770 733 735 550,000
2002/03/25 758 770 732 733 809,000
2002/03/22 760 766 742 752 866,000
2002/03/20 788 791 759 762 1,061,000
2002/03/19 784 797 783 787 843,000
2002/03/18 800 800 780 784 528,000
2002/03/15 781 797 775 797 639,000
2002/03/14 760 779 755 777 1,125,000
2002/03/13 779 788 771 778 1,043,000
2002/03/12 805 820 789 789 2,508,000
2002/03/11 795 806 786 805 1,648,000
2002/03/08 767 794 750 781 4,134,000
2002/03/07 754 760 740 757 1,970,000
2002/03/06 747 756 725 738 2,227,000
2002/03/05 765 768 748 759 2,743,000
2002/03/04 724 750 724 745 2,752,000
2002/03/01 718 728 696 704 3,378,000
2002/02/28 702 765 700 718 4,343,000
2002/02/27 673 691 672 686 1,869,000
2002/02/26 695 695 675 682 1,190,000
2002/02/25 704 705 687 687 1,363,000
2002/02/22 681 699 681 694 1,130,000
2002/02/21 674 680 664 680 1,812,000
2002/02/20 677 684 658 666 2,597,000
2002/02/19 680 690 675 683 1,655,000
2002/02/18 657 688 652 683 3,776,000
2002/02/15 671 674 647 656 3,503,000
2002/02/14 700 711 674 674 2,577,000
2002/02/13 706 715 691 696 1,169,000
2002/02/12 715 722 707 718 1,075,000
2002/02/08 681 713 669 705 2,913,000
2002/02/07 686 699 678 685 2,869,000
2002/02/06 710 730 684 686 1,812,000
2002/02/05 725 735 709 710 1,015,000
2002/02/04 765 765 738 740 623,000
2002/02/01 795 796 763 765 1,289,000
2002/01/31 783 787 769 775 993,000
2002/01/30 790 792 781 787 475,000
2002/01/29 794 805 790 794 739,000
2002/01/28 791 813 784 784 1,198,000
2002/01/25 792 792 777 781 819,000
2002/01/24 799 799 778 782 1,030,000
2002/01/23 808 808 788 792 918,000
2002/01/22 825 845 810 810 1,022,000
2002/01/21 816 834 802 828 1,067,000
2002/01/18 814 819 805 811 1,029,000
2002/01/17 820 827 811 812 852,000
2002/01/16 828 834 822 823 800,000
2002/01/15 857 860 819 825 2,087,000
2002/01/11 887 925 883 887 4,863,000
2002/01/10 832 880 832 872 3,348,000
2002/01/09 820 825 810 812 1,752,000
2002/01/08 806 821 802 820 693,000
2002/01/07 800 827 795 822 776,000
2002/01/04 780 800 776 800 331,000

このページの先頭へ