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
2019/12/30 3,360 3,360 3,310 3,325 236,600
2019/12/27 3,390 3,390 3,365 3,370 117,300
2019/12/26 3,375 3,400 3,365 3,390 160,000
2019/12/25 3,365 3,370 3,345 3,355 127,900
2019/12/24 3,375 3,395 3,365 3,385 153,900
2019/12/23 3,385 3,390 3,355 3,375 151,900
2019/12/20 3,380 3,395 3,355 3,355 261,900
2019/12/19 3,410 3,435 3,385 3,400 262,400
2019/12/18 3,455 3,465 3,385 3,405 328,300
2019/12/17 3,485 3,485 3,455 3,470 314,200
2019/12/16 3,450 3,465 3,430 3,450 337,200
2019/12/13 3,455 3,500 3,440 3,450 724,800
2019/12/12 3,440 3,440 3,375 3,385 367,800
2019/12/11 3,410 3,420 3,355 3,410 384,000
2019/12/10 3,425 3,440 3,395 3,395 325,200
2019/12/09 3,465 3,480 3,425 3,455 300,900
2019/12/06 3,400 3,440 3,390 3,425 578,000
2019/12/05 3,335 3,360 3,320 3,350 384,400
2019/12/04 3,275 3,290 3,260 3,285 281,600
2019/12/03 3,295 3,335 3,285 3,320 383,100
2019/12/02 3,290 3,355 3,290 3,345 418,800
2019/11/29 3,280 3,300 3,275 3,290 306,600
2019/11/28 3,310 3,320 3,240 3,270 850,800
2019/11/27 3,345 3,370 3,320 3,340 435,400
2019/11/26 3,365 3,415 3,310 3,335 1,077,600
2019/11/25 3,310 3,380 3,310 3,325 1,413,100
2019/11/22 3,255 3,320 3,255 3,280 494,100
2019/11/21 3,235 3,280 3,170 3,240 429,400
2019/11/20 3,245 3,285 3,245 3,275 415,300
2019/11/19 3,330 3,360 3,290 3,300 378,600
2019/11/18 3,385 3,385 3,330 3,365 308,600
2019/11/15 3,365 3,430 3,330 3,395 402,900
2019/11/14 3,425 3,445 3,330 3,400 900,900
2019/11/13 3,265 3,300 3,235 3,285 418,900
2019/11/12 3,260 3,320 3,240 3,315 251,100
2019/11/11 3,325 3,335 3,260 3,265 219,800
2019/11/08 3,330 3,340 3,265 3,295 539,700
2019/11/07 3,275 3,290 3,225 3,270 493,200
2019/11/06 3,305 3,325 3,295 3,315 334,600
2019/11/05 3,275 3,310 3,245 3,295 363,500
2019/11/01 3,195 3,240 3,175 3,215 341,500
2019/10/31 3,240 3,250 3,185 3,240 484,400
2019/10/30 3,310 3,320 3,245 3,255 634,900
2019/10/29 3,355 3,355 3,305 3,340 557,500
2019/10/28 3,290 3,340 3,265 3,325 543,200
2019/10/25 3,250 3,290 3,240 3,275 663,700
2019/10/24 3,200 3,230 3,165 3,200 474,700
2019/10/23 3,140 3,210 3,115 3,200 667,500
2019/10/21 3,130 3,150 3,100 3,125 509,700
2019/10/18 2,993 3,140 2,988 3,105 1,667,500
2019/10/17 2,959 2,993 2,947 2,967 349,400
2019/10/16 2,987 3,005 2,965 2,983 682,700
2019/10/15 3,005 3,010 2,901 2,903 738,000
2019/10/11 2,931 2,966 2,916 2,953 457,600
2019/10/10 2,883 2,895 2,854 2,891 334,600
2019/10/09 2,843 2,884 2,824 2,883 314,900
2019/10/08 2,845 2,906 2,845 2,874 390,500
2019/10/07 2,827 2,831 2,786 2,829 547,600
2019/10/04 2,811 2,827 2,757 2,824 791,200
2019/10/03 2,830 2,842 2,785 2,831 600,200
2019/10/02 2,865 2,906 2,855 2,900 580,600
2019/10/01 2,876 2,918 2,876 2,913 355,300
2019/09/30 2,861 2,902 2,841 2,877 467,700
2019/09/27 2,874 2,876 2,835 2,865 465,100
2019/09/26 2,875 2,926 2,851 2,857 617,900
2019/09/25 2,830 2,843 2,773 2,837 570,700
2019/09/24 2,840 2,850 2,821 2,837 466,200
2019/09/20 2,899 2,901 2,849 2,849 744,200
2019/09/19 2,827 2,898 2,827 2,837 519,900
2019/09/18 2,860 2,863 2,819 2,822 520,500
2019/09/17 2,844 2,890 2,831 2,863 584,900
2019/09/13 2,780 2,816 2,759 2,801 710,100
2019/09/12 2,756 2,783 2,732 2,765 705,300
2019/09/11 2,698 2,742 2,680 2,732 712,700
2019/09/10 2,661 2,680 2,636 2,680 537,600
2019/09/09 2,628 2,641 2,601 2,640 274,800
2019/09/06 2,618 2,632 2,587 2,623 352,100
2019/09/05 2,566 2,624 2,566 2,597 444,000
2019/09/04 2,561 2,567 2,528 2,555 355,000
2019/09/03 2,537 2,576 2,536 2,558 317,700
2019/09/02 2,548 2,558 2,497 2,544 475,300
2019/08/30 2,525 2,540 2,510 2,523 442,000
2019/08/29 2,452 2,477 2,440 2,475 1,280,000
2019/08/28 2,459 2,474 2,440 2,452 530,300
2019/08/27 2,418 2,477 2,407 2,469 832,800
2019/08/26 2,373 2,425 2,367 2,404 486,700
2019/08/23 2,470 2,504 2,456 2,473 480,600
2019/08/22 2,448 2,464 2,429 2,461 459,800
2019/08/21 2,385 2,451 2,380 2,441 376,000
2019/08/20 2,395 2,421 2,385 2,421 413,300
2019/08/19 2,384 2,404 2,375 2,379 655,500
2019/08/16 2,359 2,390 2,353 2,381 618,700
2019/08/15 2,340 2,371 2,321 2,370 593,400
2019/08/14 2,430 2,441 2,370 2,388 685,500
2019/08/13 2,410 2,546 2,400 2,402 1,353,800
2019/08/09 2,624 2,630 2,581 2,606 416,100
2019/08/08 2,597 2,620 2,563 2,597 506,900
2019/08/07 2,635 2,654 2,596 2,603 499,000
2019/08/06 2,548 2,654 2,523 2,641 788,100
2019/08/05 2,720 2,720 2,612 2,648 588,100
2019/08/02 2,842 2,842 2,736 2,746 657,600
2019/08/01 2,901 2,947 2,889 2,942 301,000
2019/07/31 2,952 2,957 2,923 2,946 524,700
2019/07/30 3,010 3,030 2,979 2,989 368,200
2019/07/29 3,010 3,010 2,971 2,997 286,400
2019/07/26 3,055 3,055 3,025 3,030 244,700
2019/07/25 3,065 3,085 3,050 3,080 367,100
2019/07/24 3,050 3,050 3,030 3,045 500,200
2019/07/23 2,965 3,030 2,954 3,015 518,200
2019/07/22 2,942 2,972 2,942 2,957 454,100
2019/07/19 2,853 2,947 2,843 2,940 606,100
2019/07/18 2,856 2,882 2,825 2,835 645,100
2019/07/17 2,898 2,907 2,859 2,883 835,400
2019/07/16 2,885 2,933 2,880 2,898 556,900
2019/07/12 2,950 2,958 2,883 2,884 656,100
2019/07/11 2,892 2,946 2,885 2,945 782,100
2019/07/10 2,923 2,938 2,888 2,889 523,900
2019/07/09 2,951 2,974 2,922 2,944 533,700
2019/07/08 2,959 2,969 2,942 2,951 409,500
2019/07/05 2,950 2,986 2,945 2,966 721,600
2019/07/04 2,910 2,928 2,905 2,920 615,300
2019/07/03 2,939 2,939 2,887 2,909 432,500
2019/07/02 3,015 3,020 2,980 2,981 589,000
2019/07/01 2,991 3,025 2,977 3,015 387,700
2019/06/28 2,952 2,970 2,901 2,924 486,000
2019/06/27 2,946 2,987 2,934 2,979 386,900
2019/06/26 2,892 2,937 2,880 2,906 486,400
2019/06/25 2,946 2,962 2,915 2,934 447,400
2019/06/24 2,928 2,948 2,913 2,939 325,300
2019/06/21 2,946 2,953 2,910 2,926 832,900
2019/06/20 2,966 2,975 2,909 2,944 551,300
2019/06/19 2,931 2,973 2,918 2,943 547,800
2019/06/18 2,862 2,889 2,830 2,845 450,600
2019/06/17 2,883 2,892 2,830 2,869 594,600
2019/06/14 2,906 2,921 2,887 2,910 558,600
2019/06/13 2,906 2,912 2,879 2,899 333,400
2019/06/12 2,945 2,983 2,929 2,941 295,300
2019/06/11 2,931 2,971 2,923 2,960 214,700
2019/06/10 2,948 2,950 2,912 2,930 321,200
2019/06/07 2,883 2,906 2,873 2,892 374,200
2019/06/06 2,876 2,894 2,859 2,859 530,200
2019/06/05 2,871 2,895 2,854 2,876 492,000
2019/06/04 2,746 2,824 2,734 2,815 559,900
2019/06/03 2,733 2,751 2,717 2,741 614,600
2019/05/31 2,743 2,798 2,736 2,776 650,300
2019/05/30 2,740 2,782 2,728 2,776 504,000
2019/05/29 2,718 2,777 2,699 2,770 489,400
2019/05/28 2,717 2,753 2,713 2,749 412,900
2019/05/27 2,704 2,765 2,703 2,726 361,500
2019/05/24 2,661 2,707 2,624 2,704 733,200
2019/05/23 2,786 2,792 2,694 2,697 936,700
2019/05/22 2,853 2,866 2,804 2,823 596,000
2019/05/21 2,840 2,852 2,798 2,821 762,800
2019/05/20 2,929 2,981 2,880 2,887 547,400
2019/05/17 2,923 2,957 2,916 2,929 538,300
2019/05/16 2,940 2,947 2,841 2,896 1,200,400
2019/05/15 3,030 3,040 2,952 2,965 794,100
2019/05/14 2,997 3,070 2,963 3,030 818,600
2019/05/13 3,095 3,145 3,070 3,100 362,500
2019/05/10 3,150 3,175 3,105 3,145 530,900
2019/05/09 3,160 3,185 3,110 3,155 625,800
2019/05/08 3,270 3,275 3,195 3,210 635,500
2019/05/07 3,385 3,420 3,325 3,340 721,000
2019/04/26 3,385 3,405 3,340 3,405 501,200
2019/04/25 3,405 3,430 3,375 3,425 435,800
2019/04/24 3,420 3,425 3,360 3,360 410,300
2019/04/23 3,405 3,415 3,360 3,390 326,700
2019/04/22 3,455 3,455 3,390 3,405 260,000
2019/04/19 3,415 3,455 3,400 3,455 381,000
2019/04/18 3,410 3,420 3,355 3,360 436,900
2019/04/17 3,395 3,415 3,355 3,400 552,000
2019/04/16 3,365 3,385 3,345 3,370 462,300
2019/04/15 3,390 3,420 3,375 3,405 698,900
2019/04/12 3,285 3,315 3,250 3,300 615,700
2019/04/11 3,230 3,300 3,205 3,285 658,200
2019/04/10 3,265 3,275 3,235 3,260 569,000
2019/04/09 3,290 3,310 3,255 3,310 276,000
2019/04/08 3,350 3,360 3,285 3,295 489,800
2019/04/05 3,275 3,315 3,265 3,315 400,800
2019/04/04 3,310 3,330 3,280 3,305 438,100
2019/04/03 3,235 3,330 3,235 3,310 648,700
2019/04/02 3,265 3,265 3,210 3,240 494,600
2019/04/01 3,185 3,240 3,185 3,205 495,400
2019/03/29 3,105 3,120 3,080 3,120 399,400
2019/03/28 3,030 3,065 3,005 3,050 537,700
2019/03/27 3,110 3,115 3,055 3,095 428,300
2019/03/26 3,040 3,110 3,025 3,095 586,800
2019/03/25 3,005 3,020 2,940 3,000 697,500
2019/03/22 3,040 3,060 2,978 3,060 838,900
2019/03/20 3,050 3,070 3,020 3,040 330,100
2019/03/19 3,035 3,040 2,990 3,035 370,700
2019/03/18 3,055 3,065 3,000 3,025 481,800
2019/03/15 3,040 3,090 3,035 3,040 453,300
2019/03/14 3,075 3,090 3,025 3,035 392,600
2019/03/13 3,090 3,115 3,030 3,035 385,100
2019/03/12 3,110 3,160 3,110 3,125 408,200
2019/03/11 3,070 3,085 3,015 3,075 255,600
2019/03/08 3,100 3,115 3,045 3,055 781,700
2019/03/07 3,105 3,165 3,095 3,105 673,900
2019/03/06 3,140 3,165 3,115 3,150 464,300
2019/03/05 3,200 3,210 3,155 3,175 465,500
2019/03/04 3,205 3,250 3,185 3,210 559,400
2019/03/01 3,175 3,205 3,160 3,185 399,500
2019/02/28 3,220 3,225 3,155 3,160 487,000
2019/02/27 3,180 3,225 3,170 3,205 528,500
2019/02/26 3,180 3,245 3,170 3,195 664,600
2019/02/25 3,155 3,200 3,140 3,140 595,800
2019/02/22 3,150 3,175 3,120 3,165 421,900
2019/02/21 3,160 3,185 3,105 3,170 736,300
2019/02/20 3,195 3,210 3,165 3,185 504,600
2019/02/19 3,155 3,210 3,145 3,195 447,400
2019/02/18 3,180 3,200 3,160 3,170 498,500
2019/02/15 3,080 3,145 3,065 3,110 662,100
2019/02/14 3,175 3,310 3,110 3,130 2,380,200
2019/02/13 3,055 3,140 3,050 3,105 742,400
2019/02/12 3,000 3,090 2,994 3,050 513,100
2019/02/08 2,999 3,005 2,940 2,959 496,700
2019/02/07 3,090 3,090 3,020 3,055 300,400
2019/02/06 3,100 3,105 3,035 3,090 414,700
2019/02/05 3,090 3,120 3,060 3,075 308,600
2019/02/04 3,005 3,060 2,978 3,045 297,900
2019/02/01 3,010 3,040 2,955 2,968 511,800
2019/01/31 3,005 3,030 2,960 2,994 646,800
2019/01/30 2,982 2,998 2,954 2,956 406,900
2019/01/29 2,985 2,986 2,904 2,966 509,600
2019/01/28 3,050 3,050 2,981 3,010 476,700
2019/01/25 2,931 3,035 2,928 3,005 716,700
2019/01/24 2,821 2,906 2,811 2,902 629,400
2019/01/23 2,835 2,872 2,817 2,840 670,400
2019/01/22 2,889 2,908 2,820 2,834 598,900
2019/01/21 2,872 2,886 2,849 2,880 641,700
2019/01/18 2,737 2,804 2,722 2,799 567,200
2019/01/17 2,738 2,744 2,708 2,722 395,300
2019/01/16 2,773 2,786 2,669 2,690 480,000
2019/01/15 2,665 2,779 2,653 2,765 524,500
2019/01/11 2,704 2,715 2,662 2,664 546,500
2019/01/10 2,663 2,692 2,648 2,680 396,800
2019/01/09 2,667 2,699 2,646 2,686 635,100
2019/01/08 2,608 2,672 2,600 2,644 522,000
2019/01/07 2,599 2,619 2,556 2,558 674,000
2019/01/04 2,499 2,512 2,418 2,487 1,141,700

このページの先頭へ