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
2020/12/30 3,395 3,405 3,360 3,370 256,100
2020/12/29 3,370 3,415 3,365 3,410 223,600
2020/12/28 3,350 3,365 3,325 3,345 146,500
2020/12/25 3,370 3,380 3,320 3,335 106,600
2020/12/24 3,305 3,350 3,295 3,330 202,000
2020/12/23 3,315 3,325 3,255 3,295 182,700
2020/12/22 3,325 3,350 3,290 3,300 238,500
2020/12/21 3,375 3,400 3,315 3,370 273,700
2020/12/18 3,410 3,430 3,375 3,380 456,000
2020/12/17 3,400 3,410 3,335 3,355 288,800
2020/12/16 3,430 3,465 3,420 3,420 327,400
2020/12/15 3,400 3,430 3,385 3,420 356,100
2020/12/14 3,420 3,445 3,405 3,425 306,300
2020/12/11 3,410 3,415 3,320 3,365 358,900
2020/12/10 3,455 3,465 3,410 3,410 213,200
2020/12/09 3,430 3,500 3,425 3,485 371,400
2020/12/08 3,445 3,465 3,390 3,405 404,800
2020/12/07 3,525 3,550 3,470 3,480 447,000
2020/12/04 3,435 3,485 3,420 3,475 337,600
2020/12/03 3,410 3,460 3,395 3,455 302,200
2020/12/02 3,410 3,450 3,385 3,390 456,700
2020/12/01 3,330 3,420 3,330 3,400 386,900
2020/11/30 3,400 3,400 3,310 3,340 371,500
2020/11/27 3,355 3,395 3,330 3,375 246,700
2020/11/26 3,350 3,380 3,275 3,365 417,400
2020/11/25 3,300 3,355 3,275 3,280 320,200
2020/11/24 3,260 3,300 3,230 3,270 349,000
2020/11/20 3,190 3,250 3,170 3,225 271,300
2020/11/19 3,165 3,230 3,155 3,220 573,900
2020/11/18 3,135 3,145 3,100 3,115 376,800
2020/11/17 3,085 3,165 3,075 3,160 635,600
2020/11/16 3,075 3,140 3,045 3,065 582,000
2020/11/13 3,100 3,165 3,000 3,065 775,700
2020/11/12 2,993 3,065 2,968 3,050 553,600
2020/11/11 3,075 3,090 2,976 3,020 462,100
2020/11/10 3,040 3,090 3,000 3,030 543,800
2020/11/09 2,906 2,954 2,881 2,950 345,800
2020/11/06 2,839 2,890 2,821 2,885 357,600
2020/11/05 2,964 2,980 2,836 2,867 626,000
2020/11/04 2,948 2,968 2,901 2,923 511,700
2020/11/02 2,880 2,945 2,863 2,919 272,300
2020/10/30 2,930 2,934 2,876 2,889 270,700
2020/10/29 2,956 3,000 2,917 2,939 310,700
2020/10/28 2,960 2,977 2,935 2,953 237,500
2020/10/27 2,997 3,015 2,951 3,010 317,700
2020/10/26 2,965 3,005 2,952 2,967 183,200
2020/10/23 3,025 3,030 2,948 2,974 222,200
2020/10/22 2,970 2,983 2,953 2,957 121,000
2020/10/21 2,924 2,979 2,921 2,971 154,100
2020/10/20 2,889 2,923 2,887 2,911 167,900
2020/10/19 2,896 2,937 2,896 2,913 149,000
2020/10/16 2,948 2,948 2,876 2,881 199,000
2020/10/15 2,963 2,963 2,926 2,934 166,500
2020/10/14 2,936 2,950 2,914 2,933 197,900
2020/10/13 2,949 2,969 2,922 2,960 180,900
2020/10/12 2,990 2,995 2,937 2,953 155,600
2020/10/09 3,005 3,010 2,946 2,976 351,000
2020/10/08 2,998 3,015 2,971 2,987 323,300
2020/10/07 2,935 2,988 2,932 2,981 315,700
2020/10/06 2,984 3,010 2,964 2,978 340,600
2020/10/05 2,920 2,987 2,914 2,953 403,000
2020/10/02 2,867 2,895 2,822 2,844 401,400
2020/09/30 2,895 2,906 2,841 2,843 407,200
2020/09/29 2,861 2,904 2,853 2,894 323,400
2020/09/28 2,828 2,890 2,826 2,887 518,200
2020/09/25 2,795 2,811 2,743 2,765 618,200
2020/09/24 2,841 2,851 2,792 2,800 310,800
2020/09/23 2,832 2,889 2,825 2,876 366,400
2020/09/18 2,896 2,908 2,871 2,900 573,600
2020/09/17 2,869 2,894 2,851 2,870 439,300
2020/09/16 2,884 2,892 2,840 2,853 324,100
2020/09/15 2,873 2,875 2,836 2,856 319,000
2020/09/14 2,863 2,918 2,856 2,900 338,400
2020/09/11 2,798 2,844 2,766 2,835 524,000
2020/09/10 2,763 2,818 2,743 2,813 291,500
2020/09/09 2,770 2,784 2,753 2,771 482,100
2020/09/08 2,730 2,820 2,728 2,820 484,600
2020/09/07 2,676 2,719 2,667 2,695 318,300
2020/09/04 2,681 2,701 2,669 2,672 183,500
2020/09/03 2,729 2,766 2,723 2,731 286,700
2020/09/02 2,712 2,712 2,668 2,697 255,800
2020/09/01 2,702 2,707 2,667 2,696 284,400
2020/08/31 2,749 2,768 2,728 2,732 269,300
2020/08/28 2,707 2,759 2,652 2,688 320,900
2020/08/27 2,734 2,738 2,691 2,701 226,700
2020/08/26 2,752 2,765 2,732 2,754 172,100
2020/08/25 2,770 2,781 2,733 2,754 335,700
2020/08/24 2,720 2,720 2,663 2,720 251,800
2020/08/21 2,808 2,816 2,722 2,726 335,400
2020/08/20 2,795 2,814 2,772 2,778 329,100
2020/08/19 2,810 2,842 2,791 2,826 320,400
2020/08/18 2,828 2,844 2,784 2,832 381,300
2020/08/17 2,824 2,879 2,819 2,819 262,300
2020/08/14 2,873 2,904 2,824 2,826 509,800
2020/08/13 2,911 2,938 2,863 2,879 676,000
2020/08/12 2,714 2,922 2,714 2,912 1,327,800
2020/08/11 2,554 2,627 2,532 2,614 955,900
2020/08/07 2,500 2,532 2,500 2,512 554,500
2020/08/06 2,580 2,607 2,563 2,570 303,500
2020/08/05 2,574 2,612 2,564 2,603 310,600
2020/08/04 2,572 2,629 2,567 2,621 306,000
2020/08/03 2,494 2,575 2,494 2,565 347,900
2020/07/31 2,555 2,560 2,486 2,486 256,100
2020/07/30 2,659 2,659 2,591 2,605 183,300
2020/07/29 2,676 2,678 2,626 2,632 246,000
2020/07/28 2,742 2,746 2,693 2,701 377,900
2020/07/27 2,675 2,710 2,637 2,706 534,700
2020/07/22 2,737 2,765 2,694 2,694 339,200
2020/07/21 2,701 2,746 2,690 2,737 444,900
2020/07/20 2,720 2,736 2,694 2,725 347,600
2020/07/17 2,677 2,723 2,668 2,704 396,700
2020/07/16 2,699 2,714 2,680 2,694 564,000
2020/07/15 2,662 2,698 2,629 2,668 495,400
2020/07/14 2,611 2,643 2,601 2,619 341,400
2020/07/13 2,543 2,618 2,540 2,600 406,700
2020/07/10 2,507 2,531 2,492 2,493 311,900
2020/07/09 2,576 2,597 2,504 2,513 334,200
2020/07/08 2,546 2,604 2,544 2,570 351,500
2020/07/07 2,574 2,579 2,524 2,558 291,800
2020/07/06 2,490 2,565 2,484 2,562 319,100
2020/07/03 2,517 2,536 2,469 2,501 212,900
2020/07/02 2,484 2,495 2,443 2,474 300,300
2020/07/01 2,572 2,584 2,486 2,501 286,300
2020/06/30 2,584 2,600 2,521 2,525 392,100
2020/06/29 2,492 2,515 2,475 2,484 281,900
2020/06/26 2,591 2,591 2,553 2,564 414,700
2020/06/25 2,503 2,540 2,497 2,531 379,700
2020/06/24 2,585 2,599 2,524 2,564 431,100
2020/06/23 2,605 2,612 2,506 2,582 498,300
2020/06/22 2,506 2,562 2,505 2,535 310,300
2020/06/19 2,553 2,567 2,491 2,504 380,000
2020/06/18 2,535 2,541 2,489 2,520 503,400
2020/06/17 2,620 2,625 2,544 2,568 563,500
2020/06/16 2,530 2,663 2,518 2,649 613,100
2020/06/15 2,531 2,546 2,424 2,433 553,800
2020/06/12 2,551 2,593 2,493 2,581 519,500
2020/06/11 2,660 2,675 2,605 2,605 421,500
2020/06/10 2,666 2,741 2,652 2,729 417,000
2020/06/09 2,748 2,748 2,687 2,714 248,900
2020/06/08 2,740 2,748 2,705 2,745 379,200
2020/06/05 2,638 2,678 2,612 2,667 343,600
2020/06/04 2,704 2,706 2,604 2,619 384,500
2020/06/03 2,689 2,712 2,637 2,654 286,300
2020/06/02 2,594 2,619 2,566 2,614 269,500
2020/06/01 2,599 2,599 2,526 2,544 372,800
2020/05/29 2,613 2,613 2,572 2,597 524,000
2020/05/28 2,641 2,674 2,585 2,636 412,700
2020/05/27 2,582 2,603 2,562 2,591 391,200
2020/05/26 2,460 2,555 2,460 2,547 474,100
2020/05/25 2,398 2,438 2,390 2,435 273,800
2020/05/22 2,403 2,410 2,331 2,353 292,500
2020/05/21 2,438 2,450 2,393 2,403 249,900
2020/05/20 2,373 2,430 2,370 2,399 541,800
2020/05/19 2,379 2,426 2,352 2,358 1,068,500
2020/05/18 2,330 2,332 2,248 2,265 1,232,700
2020/05/15 2,300 2,352 2,255 2,299 985,200
2020/05/14 2,269 2,346 2,232 2,233 862,600
2020/05/13 2,314 2,378 2,293 2,369 749,500
2020/05/12 2,399 2,402 2,347 2,392 755,400
2020/05/11 2,420 2,441 2,399 2,431 482,800
2020/05/08 2,342 2,424 2,324 2,420 532,600
2020/05/07 2,301 2,308 2,276 2,296 721,100
2020/05/01 2,390 2,403 2,300 2,309 328,100
2020/04/30 2,387 2,430 2,376 2,399 474,000
2020/04/28 2,298 2,315 2,260 2,280 382,300
2020/04/27 2,246 2,291 2,234 2,287 359,300
2020/04/24 2,234 2,254 2,198 2,249 476,700
2020/04/23 2,159 2,241 2,153 2,238 449,100
2020/04/22 2,170 2,177 2,134 2,150 465,600
2020/04/21 2,174 2,209 2,150 2,177 457,800
2020/04/20 2,193 2,231 2,172 2,223 476,700
2020/04/17 2,151 2,220 2,149 2,205 496,800
2020/04/16 2,106 2,138 2,094 2,135 460,000
2020/04/15 2,174 2,198 2,107 2,131 720,500
2020/04/14 2,152 2,225 2,133 2,208 340,400
2020/04/13 2,175 2,203 2,145 2,150 360,300
2020/04/10 2,187 2,204 2,130 2,198 443,500
2020/04/09 2,138 2,186 2,129 2,186 498,900
2020/04/08 2,138 2,144 2,055 2,122 405,700
2020/04/07 2,183 2,198 2,063 2,135 403,200
2020/04/06 1,988 2,119 1,976 2,089 485,300
2020/04/03 1,980 2,025 1,962 2,000 503,100
2020/04/02 1,968 2,010 1,951 1,957 438,000
2020/04/01 2,028 2,111 1,966 1,998 527,000
2020/03/31 2,061 2,112 2,007 2,057 636,000
2020/03/30 2,061 2,089 1,962 2,060 831,700
2020/03/27 2,169 2,179 2,090 2,155 502,400
2020/03/26 2,062 2,140 2,029 2,086 803,300
2020/03/25 2,053 2,100 1,955 2,094 1,152,200
2020/03/24 1,843 1,881 1,788 1,843 1,339,200
2020/03/23 1,810 1,850 1,715 1,743 1,227,100
2020/03/19 1,850 1,868 1,760 1,850 1,159,900
2020/03/18 1,873 1,930 1,810 1,814 779,300
2020/03/17 1,844 1,939 1,805 1,889 991,300
2020/03/16 2,004 2,012 1,876 1,884 874,200
2020/03/13 2,000 2,048 1,939 1,974 1,514,100
2020/03/12 2,144 2,209 2,101 2,130 1,062,300
2020/03/11 2,203 2,306 2,182 2,222 986,600
2020/03/10 2,240 2,255 2,163 2,216 1,249,600
2020/03/09 2,361 2,390 2,281 2,297 1,051,500
2020/03/06 2,519 2,544 2,469 2,480 721,300
2020/03/05 2,629 2,638 2,569 2,586 608,100
2020/03/04 2,505 2,596 2,505 2,586 545,400
2020/03/03 2,622 2,634 2,547 2,547 839,200
2020/03/02 2,500 2,630 2,500 2,572 664,100
2020/02/28 2,606 2,640 2,558 2,571 892,700
2020/02/27 2,710 2,744 2,659 2,698 1,064,800
2020/02/26 2,684 2,705 2,634 2,683 749,700
2020/02/25 2,705 2,750 2,700 2,723 776,300
2020/02/21 2,859 2,898 2,850 2,855 565,200
2020/02/20 2,876 2,887 2,813 2,830 575,500
2020/02/19 2,846 2,852 2,795 2,822 675,700
2020/02/18 2,880 2,898 2,821 2,864 821,300
2020/02/17 2,905 2,913 2,844 2,898 1,016,400
2020/02/14 3,030 3,040 2,827 2,914 1,921,200
2020/02/13 3,200 3,225 3,025 3,105 1,882,700
2020/02/12 3,425 3,430 3,380 3,410 461,500
2020/02/10 3,410 3,475 3,400 3,425 504,000
2020/02/07 3,490 3,525 3,475 3,505 589,300
2020/02/06 3,455 3,570 3,445 3,515 902,500
2020/02/05 3,380 3,415 3,360 3,370 649,800
2020/02/04 3,240 3,325 3,205 3,315 1,428,000
2020/02/03 2,971 3,040 2,969 3,030 410,200
2020/01/31 3,060 3,100 3,040 3,075 574,400
2020/01/30 3,080 3,095 3,020 3,050 490,700
2020/01/29 3,100 3,125 3,095 3,105 436,900
2020/01/28 3,080 3,080 3,045 3,065 470,100
2020/01/27 3,190 3,200 3,135 3,140 482,500
2020/01/24 3,240 3,285 3,225 3,280 326,000
2020/01/23 3,255 3,265 3,225 3,225 299,800
2020/01/22 3,215 3,300 3,210 3,285 428,800
2020/01/21 3,290 3,295 3,235 3,245 568,500
2020/01/20 3,310 3,330 3,290 3,295 1,002,600
2020/01/17 3,300 3,340 3,295 3,325 760,700
2020/01/16 3,290 3,295 3,250 3,270 261,300
2020/01/15 3,345 3,355 3,290 3,300 379,400
2020/01/14 3,400 3,415 3,360 3,385 252,300
2020/01/10 3,380 3,390 3,345 3,365 313,200
2020/01/09 3,345 3,365 3,335 3,340 274,700
2020/01/08 3,255 3,275 3,220 3,265 458,400
2020/01/07 3,300 3,345 3,285 3,325 287,200
2020/01/06 3,265 3,305 3,250 3,300 418,300

このページの先頭へ