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
2004/12/30 473 474 471 473 459,000
2004/12/29 475 476 470 470 1,097,000
2004/12/28 472 476 469 470 1,309,000
2004/12/27 478 479 472 472 790,000
2004/12/24 477 478 476 478 1,158,000
2004/12/22 469 473 469 472 1,191,000
2004/12/21 464 469 464 468 1,025,000
2004/12/20 463 467 459 463 1,600,000
2004/12/17 455 463 455 458 1,118,000
2004/12/16 460 461 457 458 825,000
2004/12/15 459 461 457 460 969,000
2004/12/14 453 460 453 460 1,017,000
2004/12/13 454 456 451 452 763,000
2004/12/10 451 456 451 451 4,725,000
2004/12/09 462 463 452 453 1,242,000
2004/12/08 468 468 461 463 1,944,000
2004/12/07 480 482 472 473 1,563,000
2004/12/06 474 481 472 475 1,570,000
2004/12/03 467 472 465 469 993,000
2004/12/02 464 466 460 464 1,063,000
2004/12/01 455 456 453 455 1,245,000
2004/11/30 460 463 458 459 1,469,000
2004/11/29 459 469 458 467 2,271,000
2004/11/26 467 469 463 464 1,117,000
2004/11/25 469 472 467 472 895,000
2004/11/24 471 476 466 473 1,240,000
2004/11/22 474 476 464 470 1,403,000
2004/11/19 485 491 482 483 708,000
2004/11/18 489 498 484 485 894,000
2004/11/17 494 494 483 488 1,880,000
2004/11/16 500 502 495 497 835,000
2004/11/15 498 508 497 501 1,401,000
2004/11/12 491 500 488 498 1,248,000
2004/11/11 499 500 490 491 919,000
2004/11/10 500 502 497 499 489,000
2004/11/09 498 503 496 498 438,000
2004/11/08 509 509 500 501 477,000
2004/11/05 504 505 500 502 605,000
2004/11/04 495 499 490 495 775,000
2004/11/02 490 493 489 493 1,137,000
2004/11/01 486 487 482 485 314,000
2004/10/29 491 491 484 490 645,000
2004/10/28 487 490 485 487 662,000
2004/10/27 488 495 483 487 1,485,000
2004/10/26 475 485 475 478 523,000
2004/10/25 481 481 476 480 761,000
2004/10/22 492 495 486 491 587,000
2004/10/21 489 495 484 487 697,000
2004/10/20 492 494 484 488 1,187,000
2004/10/19 508 509 498 502 1,358,000
2004/10/18 508 510 498 505 863,000
2004/10/15 501 503 496 502 1,210,000
2004/10/14 511 512 505 507 1,507,000
2004/10/13 514 522 513 515 1,191,000
2004/10/12 520 526 516 518 1,413,000
2004/10/08 519 520 513 520 1,540,000
2004/10/07 520 520 513 519 1,690,000
2004/10/06 497 518 497 518 2,300,000
2004/10/05 498 500 493 500 873,000
2004/10/04 490 497 487 495 812,000
2004/10/01 475 486 475 483 620,000
2004/09/30 474 484 471 474 1,024,000
2004/09/29 479 479 468 474 1,163,000
2004/09/28 467 479 467 470 1,265,000
2004/09/27 468 474 462 465 983,000
2004/09/24 470 472 465 470 1,208,000
2004/09/22 474 477 466 470 867,000
2004/09/21 485 485 475 476 960,000
2004/09/17 481 482 475 478 1,307,000
2004/09/16 487 489 481 485 1,877,000
2004/09/15 497 498 491 491 528,000
2004/09/14 499 502 495 499 723,000
2004/09/13 491 498 488 496 516,000
2004/09/10 490 490 482 488 3,176,000
2004/09/09 497 503 491 492 1,218,000
2004/09/08 499 499 492 496 579,000
2004/09/07 489 499 487 497 1,686,000
2004/09/06 475 488 475 486 891,000
2004/09/03 478 481 474 476 485,000
2004/09/02 478 478 473 477 740,000
2004/09/01 479 480 476 478 434,000
2004/08/31 482 486 472 475 968,000
2004/08/30 476 482 473 479 414,000
2004/08/27 476 480 473 478 351,000
2004/08/26 479 481 476 477 571,000
2004/08/25 476 477 468 476 857,000
2004/08/24 469 473 467 472 647,000
2004/08/23 468 473 467 467 481,000
2004/08/20 465 473 465 467 653,000
2004/08/19 466 468 460 466 808,000
2004/08/18 453 463 453 462 1,419,000
2004/08/17 459 461 452 453 1,053,000
2004/08/16 458 460 451 459 711,000
2004/08/13 468 468 461 461 1,034,000
2004/08/12 465 473 465 472 913,000
2004/08/11 466 470 465 467 950,000
2004/08/10 458 465 457 461 859,000
2004/08/09 456 460 454 460 713,000
2004/08/06 458 463 457 461 834,000
2004/08/05 462 463 457 461 484,000
2004/08/04 467 468 456 460 1,131,000
2004/08/03 476 477 467 470 547,000
2004/08/02 481 481 466 472 1,176,000
2004/07/30 473 481 472 481 682,000
2004/07/29 483 487 466 470 1,114,000
2004/07/28 476 490 476 483 1,523,000
2004/07/27 479 483 463 466 1,346,000
2004/07/26 482 483 474 479 1,575,000
2004/07/23 492 492 484 485 1,675,000
2004/07/22 491 494 486 488 1,926,000
2004/07/21 486 500 482 496 2,670,000
2004/07/20 487 487 477 485 979,000
2004/07/16 480 487 471 485 2,016,000
2004/07/15 491 495 480 487 2,361,000
2004/07/14 512 513 490 495 1,809,000
2004/07/13 506 511 503 511 1,314,000
2004/07/12 511 513 503 511 1,575,000
2004/07/09 500 513 500 510 1,055,000
2004/07/08 522 522 502 508 1,201,000
2004/07/07 502 509 494 505 1,097,000
2004/07/06 517 522 510 511 845,000
2004/07/05 531 533 518 523 970,000
2004/07/02 538 538 524 534 985,000
2004/07/01 538 548 538 546 1,457,000
2004/06/30 535 538 530 533 710,000
2004/06/29 527 535 526 535 601,000
2004/06/28 530 532 527 530 664,000
2004/06/25 520 526 515 523 727,000
2004/06/24 511 517 511 517 1,294,000
2004/06/23 529 530 507 512 1,951,000
2004/06/22 532 533 522 529 1,024,000
2004/06/21 512 538 512 532 1,700,000
2004/06/18 522 522 505 516 1,194,000
2004/06/17 525 525 516 521 1,016,000
2004/06/16 515 535 512 530 1,581,000
2004/06/15 520 522 505 505 1,340,000
2004/06/14 515 536 514 524 3,090,000
2004/06/11 501 516 501 509 3,024,000
2004/06/10 488 504 484 499 1,173,000
2004/06/09 497 500 492 493 682,000
2004/06/08 497 498 490 494 739,000
2004/06/07 480 498 478 491 1,091,000
2004/06/04 482 484 473 475 1,231,000
2004/06/03 491 500 480 481 1,098,000
2004/06/02 501 503 492 495 705,000
2004/06/01 499 502 492 497 548,000
2004/05/31 499 499 485 495 672,000
2004/05/28 494 497 492 497 909,000
2004/05/27 485 498 483 489 2,161,000
2004/05/26 483 484 478 483 929,000
2004/05/25 480 482 470 474 1,002,000
2004/05/24 481 487 475 479 1,983,000
2004/05/21 471 483 471 478 1,750,000
2004/05/20 489 489 467 467 1,879,000
2004/05/19 475 494 471 488 722,000
2004/05/18 456 475 453 468 1,860,000
2004/05/17 482 486 452 452 1,840,000
2004/05/14 490 496 480 486 1,891,000
2004/05/13 511 511 500 500 568,000
2004/05/12 512 515 497 512 1,559,000
2004/05/11 505 511 491 506 669,000
2004/05/10 533 534 498 504 1,291,000
2004/05/07 531 543 530 535 692,000
2004/05/06 549 549 527 531 1,069,000
2004/04/30 537 549 530 549 1,404,000
2004/04/28 578 578 565 566 910,000
2004/04/27 581 583 575 578 690,000
2004/04/26 582 583 576 581 501,000
2004/04/23 581 584 575 578 898,000
2004/04/22 580 582 575 579 1,217,000
2004/04/21 569 575 565 570 1,688,000
2004/04/20 567 571 562 567 2,156,000
2004/04/19 586 586 556 572 1,137,000
2004/04/16 585 593 582 586 967,000
2004/04/15 606 609 581 581 1,484,000
2004/04/14 606 610 600 606 946,000
2004/04/13 612 614 606 611 846,000
2004/04/12 603 617 600 610 746,000
2004/04/09 587 604 587 598 1,567,000
2004/04/08 616 616 610 611 854,000
2004/04/07 617 619 613 616 789,000
2004/04/06 618 620 611 616 1,268,000
2004/04/05 611 618 607 611 1,125,000
2004/04/02 595 602 592 600 786,000
2004/04/01 603 603 587 587 1,173,000
2004/03/31 583 610 583 603 1,578,000
2004/03/30 599 600 578 582 1,300,000
2004/03/29 598 602 587 591 1,029,000
2004/03/26 599 602 587 595 1,888,000
2004/03/25 570 582 570 582 2,104,000
2004/03/24 560 565 559 563 1,520,000
2004/03/23 561 563 547 559 1,107,000
2004/03/22 565 568 562 566 641,000
2004/03/19 558 565 555 564 1,135,000
2004/03/18 569 570 562 566 2,328,000
2004/03/17 529 543 529 539 862,000
2004/03/16 536 537 526 527 912,000
2004/03/15 541 548 539 540 773,000
2004/03/12 531 544 531 538 3,447,000
2004/03/11 550 552 537 551 1,606,000
2004/03/10 551 553 547 551 1,337,000
2004/03/09 550 554 550 554 1,026,000
2004/03/08 554 559 553 553 1,047,000
2004/03/05 560 565 550 553 1,833,000
2004/03/04 550 561 549 558 3,285,000
2004/03/03 525 546 525 543 4,610,000
2004/03/02 523 525 518 521 2,028,000
2004/03/01 510 519 507 519 1,735,000
2004/02/27 493 506 493 506 1,245,000
2004/02/26 487 498 487 492 646,000
2004/02/25 492 492 485 491 812,000
2004/02/24 507 507 493 495 876,000
2004/02/23 496 505 492 504 1,118,000
2004/02/20 486 497 485 496 1,176,000
2004/02/19 488 490 483 483 784,000
2004/02/18 487 496 486 491 906,000
2004/02/17 482 486 476 482 833,000
2004/02/16 471 483 470 483 976,000
2004/02/13 466 470 465 466 796,000
2004/02/12 460 470 458 467 1,109,000
2004/02/10 456 461 453 453 899,000
2004/02/09 465 467 453 454 1,061,000
2004/02/06 462 465 455 460 1,145,000
2004/02/05 455 459 453 457 1,261,000
2004/02/04 469 471 459 460 1,363,000
2004/02/03 492 492 460 474 2,581,000
2004/02/02 485 497 485 493 883,000
2004/01/30 486 494 484 484 579,000
2004/01/29 485 489 483 486 706,000
2004/01/28 493 498 489 495 999,000
2004/01/27 515 515 497 497 2,830,000
2004/01/26 507 513 503 513 804,000
2004/01/23 510 512 505 512 1,386,000
2004/01/22 508 514 503 506 1,405,000
2004/01/21 504 509 499 500 1,622,000
2004/01/20 487 509 485 507 3,487,000
2004/01/19 480 488 477 487 897,000
2004/01/16 481 482 474 478 1,032,000
2004/01/15 482 486 477 478 933,000
2004/01/14 481 488 478 487 1,003,000
2004/01/13 492 492 473 476 994,000
2004/01/09 488 490 482 488 2,184,000
2004/01/08 470 483 470 483 1,294,000
2004/01/07 479 479 472 475 550,000
2004/01/06 481 485 475 479 1,292,000
2004/01/05 474 478 473 476 409,000

このページの先頭へ