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
2023/12/29 8,380 8,451 8,272 8,348 291,600
2023/12/28 8,348 8,436 8,330 8,410 156,000
2023/12/27 8,512 8,540 8,462 8,487 336,700
2023/12/26 8,420 8,467 8,396 8,461 195,700
2023/12/25 8,600 8,605 8,456 8,489 221,400
2023/12/22 8,461 8,530 8,423 8,504 305,900
2023/12/21 8,459 8,513 8,385 8,440 342,500
2023/12/20 8,590 8,735 8,542 8,609 726,700
2023/12/19 8,080 8,350 8,035 8,340 528,800
2023/12/18 7,990 7,990 7,850 7,962 395,000
2023/12/15 7,815 7,965 7,815 7,898 460,500
2023/12/14 7,903 7,953 7,793 7,849 329,200
2023/12/13 7,987 8,030 7,903 7,936 396,000
2023/12/12 8,112 8,146 7,920 7,935 316,700
2023/12/11 8,016 8,084 7,979 8,020 261,100
2023/12/08 8,150 8,150 7,845 7,916 715,200
2023/12/07 8,331 8,380 8,266 8,266 386,700
2023/12/06 8,264 8,445 8,256 8,441 418,100
2023/12/05 8,435 8,506 8,275 8,281 481,800
2023/12/04 8,500 8,603 8,439 8,486 428,400
2023/12/01 8,396 8,453 8,362 8,438 317,600
2023/11/30 8,273 8,394 8,221 8,371 509,300
2023/11/29 8,200 8,329 8,196 8,273 268,800
2023/11/28 8,252 8,290 8,210 8,271 255,800
2023/11/27 8,331 8,380 8,265 8,285 204,700
2023/11/24 8,219 8,386 8,219 8,300 349,900
2023/11/22 8,015 8,210 8,010 8,207 281,500
2023/11/21 8,182 8,233 8,073 8,120 514,800
2023/11/20 8,311 8,429 8,207 8,253 492,000
2023/11/17 8,108 8,264 8,098 8,263 438,200
2023/11/16 8,144 8,192 8,015 8,135 800,600
2023/11/15 7,856 8,060 7,830 7,960 1,335,800
2023/11/14 7,140 7,290 7,140 7,256 407,900
2023/11/13 7,170 7,198 7,136 7,163 359,500
2023/11/10 6,998 7,076 6,950 7,066 254,400
2023/11/09 7,003 7,059 6,990 7,017 225,100
2023/11/08 7,017 7,062 6,913 6,943 390,400
2023/11/07 7,083 7,096 7,001 7,017 262,100
2023/11/06 7,041 7,138 7,034 7,116 360,800
2023/11/02 6,924 6,939 6,845 6,872 273,900
2023/11/01 6,863 6,911 6,765 6,810 414,800
2023/10/31 6,654 6,654 6,537 6,600 315,100
2023/10/30 6,562 6,602 6,494 6,588 265,900
2023/10/27 6,548 6,578 6,493 6,565 366,700
2023/10/26 6,514 6,563 6,430 6,448 310,900
2023/10/25 6,648 6,664 6,566 6,574 380,300
2023/10/24 6,532 6,561 6,316 6,511 422,800
2023/10/23 6,544 6,592 6,487 6,532 262,400
2023/10/20 6,490 6,556 6,412 6,556 1,375,300
2023/10/19 6,591 6,603 6,502 6,502 463,800
2023/10/18 6,782 6,782 6,637 6,691 533,500
2023/10/17 6,927 6,950 6,769 6,796 374,700
2023/10/16 6,823 6,867 6,719 6,739 686,200
2023/10/13 7,000 7,139 6,981 7,060 514,000
2023/10/12 6,989 7,113 6,949 7,092 481,100
2023/10/11 6,798 6,840 6,766 6,830 352,500
2023/10/10 6,800 6,857 6,783 6,838 380,800
2023/10/06 6,650 6,707 6,620 6,625 309,200
2023/10/05 6,643 6,646 6,534 6,624 350,200
2023/10/04 6,650 6,681 6,543 6,543 410,600
2023/10/03 6,900 6,909 6,789 6,800 458,800
2023/10/02 7,000 7,066 6,911 6,911 383,700
2023/09/29 7,134 7,134 6,962 7,009 397,500
2023/09/28 7,099 7,134 6,988 7,044 319,200
2023/09/27 7,000 7,096 6,988 7,096 402,400
2023/09/26 7,235 7,249 7,066 7,066 283,200
2023/09/25 7,203 7,339 7,165 7,230 556,800
2023/09/22 7,000 7,102 6,984 7,053 327,300
2023/09/21 7,239 7,286 7,087 7,114 382,500
2023/09/20 7,385 7,389 7,252 7,264 313,200
2023/09/19 7,420 7,461 7,281 7,365 348,400
2023/09/15 7,425 7,442 7,333 7,420 449,200
2023/09/14 7,316 7,334 7,231 7,334 388,200
2023/09/13 7,263 7,329 7,256 7,267 293,800
2023/09/12 7,253 7,272 7,144 7,254 182,300
2023/09/11 7,249 7,310 7,187 7,217 206,700
2023/09/08 7,306 7,351 7,231 7,234 393,700
2023/09/07 7,408 7,467 7,374 7,378 361,300
2023/09/06 7,498 7,559 7,433 7,447 319,500
2023/09/05 7,410 7,456 7,347 7,455 422,100
2023/09/04 7,330 7,366 7,271 7,350 298,600
2023/09/01 7,250 7,299 7,234 7,299 288,100
2023/08/31 7,225 7,275 7,178 7,259 648,700
2023/08/30 7,247 7,247 7,144 7,168 340,700
2023/08/29 7,258 7,284 7,136 7,155 390,800
2023/08/28 7,115 7,262 7,114 7,258 354,600
2023/08/25 7,045 7,100 7,030 7,039 482,700
2023/08/24 7,090 7,134 7,066 7,129 317,300
2023/08/23 7,070 7,084 6,984 7,039 251,800
2023/08/22 7,066 7,100 7,016 7,081 428,600
2023/08/21 7,020 7,135 6,975 7,042 714,700
2023/08/18 6,839 7,044 6,834 6,999 871,600
2023/08/17 6,807 6,853 6,716 6,840 565,800
2023/08/16 6,770 6,862 6,765 6,802 501,900
2023/08/15 6,760 6,909 6,738 6,786 1,276,700
2023/08/14 6,563 6,584 6,351 6,360 524,500
2023/08/10 6,429 6,607 6,382 6,595 653,600
2023/08/09 6,549 6,572 6,486 6,486 642,000
2023/08/08 6,632 6,665 6,559 6,589 292,000
2023/08/07 6,560 6,636 6,510 6,607 348,500
2023/08/04 6,610 6,668 6,583 6,625 243,300
2023/08/03 6,633 6,726 6,601 6,651 407,200
2023/08/02 6,711 6,796 6,681 6,700 376,900
2023/08/01 6,735 6,835 6,726 6,814 358,000
2023/07/31 6,637 6,725 6,576 6,704 482,300
2023/07/28 6,510 6,651 6,478 6,605 819,200
2023/07/27 6,747 6,747 6,604 6,643 527,200
2023/07/26 6,871 6,883 6,779 6,790 237,300
2023/07/25 6,867 6,896 6,779 6,852 490,600
2023/07/24 6,810 6,832 6,764 6,799 402,600
2023/07/21 6,721 6,789 6,685 6,727 999,000
2023/07/20 6,931 6,985 6,817 6,817 339,200
2023/07/19 6,945 6,988 6,846 6,931 473,900
2023/07/18 6,829 6,924 6,790 6,924 495,800
2023/07/14 6,803 6,929 6,788 6,890 426,900
2023/07/13 6,777 6,846 6,700 6,785 337,900
2023/07/12 6,839 6,848 6,675 6,725 347,500
2023/07/11 6,885 6,900 6,786 6,809 387,600
2023/07/10 6,986 7,000 6,775 6,823 537,600
2023/07/07 6,901 7,016 6,863 6,906 391,900
2023/07/06 7,239 7,239 6,944 6,984 500,300
2023/07/05 7,112 7,175 7,064 7,141 336,200
2023/07/04 7,104 7,147 7,065 7,115 328,800
2023/07/03 7,033 7,138 7,016 7,132 446,600
2023/06/30 6,900 6,916 6,825 6,863 301,600
2023/06/29 6,901 6,968 6,886 6,923 285,800
2023/06/28 6,886 6,978 6,842 6,977 367,600
2023/06/27 6,850 6,862 6,744 6,803 375,700
2023/06/26 6,835 6,947 6,751 6,881 328,600
2023/06/23 7,149 7,185 6,770 6,836 667,600
2023/06/22 7,220 7,254 7,119 7,130 393,600
2023/06/21 7,064 7,228 7,054 7,196 423,900
2023/06/20 7,150 7,160 7,077 7,130 439,200
2023/06/19 7,249 7,290 7,146 7,196 390,100
2023/06/16 7,249 7,255 7,081 7,232 641,500
2023/06/15 7,030 7,350 7,010 7,254 829,700
2023/06/14 7,050 7,076 6,983 7,034 751,200
2023/06/13 6,689 6,897 6,679 6,850 714,300
2023/06/12 6,536 6,609 6,494 6,607 366,800
2023/06/09 6,459 6,567 6,441 6,553 438,400
2023/06/08 6,558 6,558 6,379 6,455 398,500
2023/06/07 6,576 6,617 6,461 6,473 518,900
2023/06/06 6,441 6,537 6,401 6,532 433,600
2023/06/05 6,440 6,543 6,413 6,541 432,000
2023/06/02 6,340 6,370 6,300 6,340 335,800
2023/06/01 6,240 6,320 6,220 6,310 278,300
2023/05/31 6,280 6,310 6,210 6,250 597,100
2023/05/30 6,280 6,330 6,230 6,310 245,600
2023/05/29 6,370 6,390 6,290 6,300 273,700
2023/05/26 6,380 6,390 6,220 6,240 298,200
2023/05/25 6,210 6,390 6,170 6,350 424,100
2023/05/24 6,250 6,260 6,180 6,200 204,200
2023/05/23 6,310 6,320 6,200 6,250 434,300
2023/05/22 6,250 6,300 6,200 6,240 346,200
2023/05/19 6,210 6,310 6,210 6,270 578,100
2023/05/18 6,110 6,160 6,050 6,160 553,300
2023/05/17 5,860 5,990 5,840 5,980 624,300
2023/05/16 5,780 5,890 5,720 5,810 1,082,800
2023/05/15 6,180 6,190 6,050 6,080 402,900
2023/05/12 6,180 6,190 6,040 6,130 467,600
2023/05/11 6,110 6,140 6,080 6,130 297,200
2023/05/10 6,090 6,130 6,060 6,110 332,800
2023/05/09 6,010 6,090 5,980 6,090 311,600
2023/05/08 5,970 6,000 5,910 5,980 275,800
2023/05/02 5,990 6,010 5,940 6,010 261,600
2023/05/01 5,960 5,970 5,920 5,950 312,800
2023/04/28 5,890 5,910 5,840 5,910 514,100
2023/04/27 5,790 5,840 5,760 5,840 490,700
2023/04/26 5,930 5,930 5,840 5,850 385,700
2023/04/25 6,080 6,100 6,000 6,010 253,700
2023/04/24 5,990 6,040 5,970 6,030 165,300
2023/04/21 5,990 6,070 5,980 6,030 543,900
2023/04/20 5,930 6,000 5,930 6,000 182,700
2023/04/19 5,950 5,990 5,930 5,960 288,200
2023/04/18 6,010 6,080 5,990 5,990 312,000
2023/04/17 6,010 6,050 5,950 6,030 273,500
2023/04/14 5,940 5,980 5,910 5,940 453,500
2023/04/13 5,960 5,990 5,940 5,980 360,900
2023/04/12 5,940 6,000 5,890 5,990 339,000
2023/04/11 5,940 5,960 5,880 5,920 385,600
2023/04/10 5,910 5,930 5,840 5,860 236,500
2023/04/07 5,760 5,860 5,750 5,850 390,100
2023/04/06 5,930 5,940 5,730 5,740 899,900
2023/04/05 6,080 6,140 5,990 6,010 810,000
2023/04/04 6,260 6,260 6,190 6,250 496,800
2023/04/03 6,200 6,340 6,180 6,280 837,200
2023/03/31 6,100 6,200 6,090 6,130 586,000
2023/03/30 6,070 6,090 6,020 6,060 308,400
2023/03/29 5,930 6,040 5,900 6,040 579,800
2023/03/28 5,980 5,980 5,820 5,890 587,700
2023/03/27 5,970 5,970 5,840 5,950 583,200
2023/03/24 5,930 5,960 5,840 5,870 415,900
2023/03/23 5,850 5,970 5,830 5,910 808,700
2023/03/22 5,720 5,860 5,680 5,800 697,700
2023/03/20 5,350 5,520 5,350 5,480 412,000
2023/03/17 5,490 5,510 5,390 5,440 611,100
2023/03/16 5,350 5,400 5,320 5,400 382,000
2023/03/15 5,580 5,600 5,520 5,550 304,800
2023/03/14 5,600 5,610 5,440 5,510 447,000
2023/03/13 5,730 5,730 5,670 5,720 290,700
2023/03/10 5,850 5,880 5,810 5,850 410,500
2023/03/09 5,950 6,010 5,920 5,930 356,500
2023/03/08 5,840 5,940 5,820 5,880 304,100
2023/03/07 5,880 5,920 5,850 5,870 215,100
2023/03/06 5,900 5,900 5,850 5,880 218,500
2023/03/03 5,870 5,880 5,820 5,850 310,000
2023/03/02 5,890 5,890 5,800 5,820 229,300
2023/03/01 5,790 5,910 5,770 5,890 400,800
2023/02/28 5,870 5,870 5,740 5,790 401,600
2023/02/27 5,710 5,830 5,700 5,810 525,200
2023/02/24 5,500 5,690 5,490 5,650 663,000
2023/02/22 5,490 5,520 5,430 5,450 349,400
2023/02/21 5,550 5,570 5,500 5,530 284,700
2023/02/20 5,560 5,600 5,500 5,590 243,100
2023/02/17 5,570 5,620 5,540 5,550 305,900
2023/02/16 5,540 5,640 5,520 5,630 536,700
2023/02/15 5,680 5,740 5,490 5,540 728,800
2023/02/14 5,630 5,640 5,550 5,580 225,200
2023/02/13 5,620 5,660 5,560 5,580 439,400
2023/02/10 5,600 5,660 5,570 5,650 575,600
2023/02/09 5,450 5,550 5,450 5,540 376,600
2023/02/08 5,460 5,500 5,430 5,500 250,500
2023/02/07 5,460 5,510 5,440 5,470 296,300
2023/02/06 5,480 5,490 5,410 5,430 282,500
2023/02/03 5,370 5,420 5,330 5,380 365,900
2023/02/02 5,470 5,480 5,390 5,410 420,200
2023/02/01 5,470 5,490 5,410 5,420 322,600
2023/01/31 5,430 5,490 5,420 5,470 382,300
2023/01/30 5,410 5,510 5,390 5,470 428,600
2023/01/27 5,470 5,480 5,380 5,430 505,100
2023/01/26 5,550 5,630 5,430 5,460 930,700
2023/01/25 5,430 5,550 5,420 5,520 910,300
2023/01/24 5,170 5,400 5,160 5,400 1,068,300
2023/01/23 5,000 5,070 4,970 5,070 257,800
2023/01/20 4,935 4,940 4,905 4,930 214,500
2023/01/19 4,975 4,985 4,920 4,950 495,400
2023/01/18 4,890 5,030 4,865 5,020 507,000
2023/01/17 4,750 4,870 4,750 4,845 420,200
2023/01/16 4,795 4,810 4,735 4,745 292,600
2023/01/13 4,855 4,905 4,820 4,835 419,400
2023/01/12 4,915 4,925 4,880 4,895 294,700
2023/01/11 4,805 4,870 4,790 4,870 365,500
2023/01/10 4,775 4,805 4,750 4,780 341,600
2023/01/06 4,640 4,730 4,630 4,715 294,100
2023/01/05 4,635 4,695 4,625 4,650 332,100
2023/01/04 4,650 4,730 4,620 4,675 353,700

このページの先頭へ