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
2011/12/30 266 267 262 265 970,000
2011/12/29 264 265 258 265 1,763,000
2011/12/28 270 271 264 265 1,756,000
2011/12/27 273 275 271 273 1,063,000
2011/12/26 278 283 277 278 2,090,000
2011/12/22 275 276 269 270 1,389,000
2011/12/21 276 279 272 274 1,374,000
2011/12/20 266 275 265 270 1,995,000
2011/12/19 269 270 261 265 1,510,000
2011/12/16 275 276 269 271 1,383,000
2011/12/15 278 278 271 272 2,115,000
2011/12/14 282 283 277 279 2,252,000
2011/12/13 281 284 278 282 2,093,000
2011/12/12 291 291 286 286 1,802,000
2011/12/09 281 287 279 287 4,952,000
2011/12/08 288 291 284 287 1,948,000
2011/12/07 283 291 283 289 2,802,000
2011/12/06 283 284 277 278 1,764,000
2011/12/05 290 292 286 288 1,679,000
2011/12/02 286 291 285 290 2,440,000
2011/12/01 286 288 281 286 3,391,000
2011/11/30 273 277 269 275 3,535,000
2011/11/29 272 275 269 274 4,205,000
2011/11/28 255 267 254 266 4,480,000
2011/11/25 248 254 244 247 3,330,000
2011/11/24 249 251 244 246 3,637,000
2011/11/22 253 256 249 254 3,316,000
2011/11/21 260 262 253 256 1,867,000
2011/11/18 260 265 258 264 2,492,000
2011/11/17 258 266 255 264 2,785,000
2011/11/16 266 270 258 259 2,795,000
2011/11/15 268 271 265 266 2,127,000
2011/11/14 269 277 266 271 5,341,000
2011/11/11 268 271 262 264 4,254,000
2011/11/10 271 273 266 268 3,209,000
2011/11/09 283 287 276 279 4,850,000
2011/11/08 280 283 269 275 6,884,000
2011/11/07 277 285 277 281 4,536,000
2011/11/04 275 283 275 279 4,928,000
2011/11/02 276 277 272 273 4,551,000
2011/11/01 291 292 280 282 6,377,000
2011/10/31 287 303 287 291 10,562,000
2011/10/28 333 334 326 327 2,623,000
2011/10/27 321 326 316 325 2,540,000
2011/10/26 319 326 311 323 1,637,000
2011/10/25 326 328 319 322 1,733,000
2011/10/24 318 327 318 324 2,934,000
2011/10/21 310 316 310 312 2,282,000
2011/10/20 325 328 312 316 3,263,000
2011/10/19 330 330 326 328 1,934,000
2011/10/18 321 327 316 324 2,580,000
2011/10/17 333 336 324 328 3,683,000
2011/10/14 325 329 323 326 3,100,000
2011/10/13 319 330 318 327 2,685,000
2011/10/12 305 317 301 315 2,200,000
2011/10/11 306 312 305 309 2,224,000
2011/10/07 294 301 293 298 2,906,000
2011/10/06 283 290 283 288 4,504,000
2011/10/05 289 291 275 278 5,413,000
2011/10/04 290 291 282 286 5,310,000
2011/10/03 302 303 294 295 4,539,000
2011/09/30 317 318 303 310 6,864,000
2011/09/29 304 317 297 315 5,495,000
2011/09/28 306 311 306 310 2,066,000
2011/09/27 295 302 295 302 3,566,000
2011/09/26 299 300 285 291 6,315,000
2011/09/22 303 308 299 299 4,914,000
2011/09/21 312 313 306 309 2,413,000
2011/09/20 314 316 306 310 4,319,000
2011/09/16 316 324 315 320 3,383,000
2011/09/15 309 311 306 309 2,885,000
2011/09/14 310 315 300 301 4,630,000
2011/09/13 300 316 300 311 4,956,000
2011/09/12 296 303 286 299 3,652,000
2011/09/09 310 312 303 304 6,144,000
2011/09/08 320 321 312 314 2,980,000
2011/09/07 310 321 309 316 5,862,000
2011/09/06 314 315 303 303 5,847,000
2011/09/05 315 320 312 318 5,281,000
2011/09/02 330 333 318 319 9,327,000
2011/09/01 343 345 334 337 5,432,000
2011/08/31 337 344 335 342 4,809,000
2011/08/30 341 343 338 342 5,500,000
2011/08/29 329 339 322 335 6,586,000
2011/08/26 322 336 321 328 8,793,000
2011/08/25 312 325 312 324 6,607,000
2011/08/24 315 325 306 308 7,690,000
2011/08/23 313 313 303 311 6,500,000
2011/08/22 311 319 306 307 6,789,000
2011/08/19 314 318 311 313 7,735,000
2011/08/18 335 335 320 321 8,574,000
2011/08/17 341 343 336 339 6,541,000
2011/08/16 340 347 338 340 7,617,000
2011/08/15 345 349 340 341 6,323,000
2011/08/12 343 353 343 344 15,425,000
2011/08/11 340 344 333 337 8,982,000
2011/08/10 355 363 350 350 15,992,000
2011/08/09 351 351 322 346 27,281,000
2011/08/08 402 402 362 362 46,857,000
2011/08/05 430 444 430 442 5,400,000
2011/08/04 455 458 450 451 3,524,000
2011/08/03 458 459 451 453 4,376,000
2011/08/02 474 477 465 468 3,802,000
2011/08/01 468 483 466 479 6,199,000
2011/07/29 467 470 453 454 6,218,000
2011/07/28 469 472 466 470 6,385,000
2011/07/27 470 479 468 477 4,040,000
2011/07/26 474 476 470 474 3,524,000
2011/07/25 482 482 475 476 1,860,000
2011/07/22 482 484 479 483 2,725,000
2011/07/21 482 485 479 480 5,146,000
2011/07/20 475 481 473 475 5,558,000
2011/07/19 463 473 458 467 6,040,000
2011/07/15 456 469 456 468 5,704,000
2011/07/14 463 463 454 456 4,993,000
2011/07/13 463 466 459 465 4,563,000
2011/07/12 468 472 460 463 7,394,000
2011/07/11 480 483 472 478 5,120,000
2011/07/08 488 488 481 484 3,229,000
2011/07/07 482 486 477 483 5,135,000
2011/07/06 481 485 477 485 2,803,000
2011/07/05 481 483 475 481 2,885,000
2011/07/04 490 493 481 482 4,476,000
2011/07/01 479 489 477 487 6,165,000
2011/06/30 474 477 468 472 3,484,000
2011/06/29 479 479 469 474 3,003,000
2011/06/28 480 481 472 474 4,271,000
2011/06/27 475 480 474 477 7,101,000
2011/06/24 465 466 460 465 2,846,000
2011/06/23 464 467 460 462 2,645,000
2011/06/22 466 469 463 467 3,250,000
2011/06/21 459 467 456 460 4,482,000
2011/06/20 455 461 451 454 3,310,000
2011/06/17 464 464 454 457 4,435,000
2011/06/16 463 472 462 465 3,472,000
2011/06/15 470 470 465 466 4,554,000
2011/06/14 459 470 457 466 5,360,000
2011/06/13 455 465 450 460 5,090,000
2011/06/10 453 463 450 455 10,831,000
2011/06/09 429 449 429 445 7,239,000
2011/06/08 422 434 420 432 5,526,000
2011/06/07 416 425 414 421 3,249,000
2011/06/06 426 430 415 419 3,592,000
2011/06/03 433 437 429 430 3,272,000
2011/06/02 430 435 429 433 3,769,000
2011/06/01 437 444 436 441 6,093,000
2011/05/31 426 435 424 432 3,231,000
2011/05/30 428 429 421 426 2,617,000
2011/05/27 426 433 425 431 4,605,000
2011/05/26 425 432 423 427 4,305,000
2011/05/25 431 431 417 420 4,602,000
2011/05/24 427 430 420 425 5,007,000
2011/05/23 432 436 424 428 4,745,000
2011/05/20 441 444 434 437 5,013,000
2011/05/19 451 456 446 448 4,170,000
2011/05/18 439 455 438 451 8,450,000
2011/05/17 433 435 422 435 9,548,000
2011/05/16 449 452 440 441 6,373,000
2011/05/13 456 463 448 454 10,279,000
2011/05/12 465 471 454 455 6,360,000
2011/05/11 483 483 461 465 7,097,000
2011/05/10 457 481 457 478 10,661,000
2011/05/09 474 479 460 465 7,429,000
2011/05/06 473 479 473 474 6,451,000
2011/05/02 479 492 478 482 14,379,000
2011/04/28 452 456 447 455 5,026,000
2011/04/27 447 451 443 449 3,487,000
2011/04/26 447 449 440 443 4,518,000
2011/04/25 452 454 447 449 1,851,000
2011/04/22 446 457 443 452 3,579,000
2011/04/21 458 459 446 449 3,907,000
2011/04/20 457 462 453 455 3,103,000
2011/04/19 447 452 443 450 4,800,000
2011/04/18 445 456 445 450 5,857,000
2011/04/15 447 459 447 450 9,106,000
2011/04/14 436 454 435 452 9,202,000
2011/04/13 432 442 431 439 4,697,000
2011/04/12 435 442 432 439 6,027,000
2011/04/11 432 446 431 442 6,244,000
2011/04/08 424 434 419 431 4,860,000
2011/04/07 421 427 418 423 3,618,000
2011/04/06 431 431 420 425 3,357,000
2011/04/05 438 438 421 428 3,987,000
2011/04/04 443 445 436 437 2,844,000
2011/04/01 450 450 439 440 4,905,000
2011/03/31 446 453 438 444 7,617,000
2011/03/30 438 440 429 438 6,589,000
2011/03/29 425 438 423 432 8,984,000
2011/03/28 429 429 416 426 7,945,000
2011/03/25 429 442 422 431 11,111,000
2011/03/24 423 423 407 413 5,415,000
2011/03/23 424 428 411 422 7,857,000
2011/03/22 417 424 411 423 8,986,000
2011/03/18 380 399 380 385 8,640,000
2011/03/17 364 377 358 372 10,165,000
2011/03/16 364 391 363 380 10,755,000
2011/03/15 413 413 335 372 8,933,000
2011/03/14 422 431 408 415 6,295,000
2011/03/11 436 448 435 438 9,606,000
2011/03/10 451 454 438 441 8,021,000
2011/03/09 467 468 453 459 7,516,000
2011/03/08 465 469 463 464 3,019,000
2011/03/07 472 474 462 467 3,765,000
2011/03/04 481 484 476 477 4,596,000
2011/03/03 473 478 470 474 4,032,000
2011/03/02 473 477 467 469 6,837,000
2011/03/01 475 487 472 483 6,668,000
2011/02/28 472 478 462 476 5,330,000
2011/02/25 459 471 458 468 6,377,000
2011/02/24 466 468 457 459 5,988,000
2011/02/23 460 478 460 468 9,168,000
2011/02/22 466 471 460 467 7,071,000
2011/02/21 476 477 469 473 7,925,000
2011/02/18 481 482 475 480 4,476,000
2011/02/17 491 491 477 484 7,084,000
2011/02/16 487 495 482 490 8,142,000
2011/02/15 487 487 478 485 5,768,000
2011/02/14 480 490 477 484 9,787,000
2011/02/10 464 483 462 476 20,514,000
2011/02/09 453 467 451 465 16,070,000
2011/02/08 448 457 447 448 12,340,000
2011/02/07 433 452 429 450 27,702,000
2011/02/04 395 400 391 394 4,461,000
2011/02/03 392 398 389 392 4,215,000
2011/02/02 398 402 393 394 5,813,000
2011/02/01 401 402 386 390 8,073,000
2011/01/31 400 404 398 399 4,298,000
2011/01/28 411 413 404 408 3,626,000
2011/01/27 415 419 411 413 3,644,000
2011/01/26 406 415 405 408 3,154,000
2011/01/25 407 414 407 408 3,659,000
2011/01/24 402 405 397 401 3,969,000
2011/01/21 416 417 396 399 4,986,000
2011/01/20 416 423 413 416 4,128,000
2011/01/19 421 424 411 424 7,225,000
2011/01/18 401 427 401 421 8,269,000
2011/01/17 402 408 401 405 2,367,000
2011/01/14 401 407 400 401 3,317,000
2011/01/13 410 410 404 407 1,834,000
2011/01/12 413 413 404 405 2,895,000
2011/01/11 407 412 407 408 3,280,000
2011/01/07 407 412 403 406 4,715,000
2011/01/06 404 406 403 406 2,369,000
2011/01/05 406 407 401 402 2,231,000
2011/01/04 404 407 402 405 2,936,000

このページの先頭へ