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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,074 | 2,095 | 2,037 | 2,037 | 2,847,900 |
| 2024/07/25 | 2,100 | 2,110 | 2,033 | 2,054 | 3,420,700 |
| 2024/07/24 | 2,206 | 2,228 | 2,171 | 2,182 | 1,641,400 |
| 2024/07/23 | 2,231 | 2,258 | 2,198 | 2,221 | 1,784,700 |
| 2024/07/22 | 2,245 | 2,251 | 2,178 | 2,189 | 3,088,900 |
| 2024/07/19 | 2,280 | 2,304 | 2,257 | 2,273 | 1,906,300 |
| 2024/07/18 | 2,233 | 2,297 | 2,219 | 2,264 | 3,270,700 |
| 2024/07/17 | 2,486 | 2,488 | 2,333 | 2,333 | 3,878,900 |
| 2024/07/16 | 2,420 | 2,478 | 2,420 | 2,467 | 2,134,300 |
| 2024/07/12 | 2,430 | 2,436 | 2,379 | 2,419 | 2,430,300 |
| 2024/07/11 | 2,500 | 2,500 | 2,438 | 2,438 | 1,942,700 |
| 2024/07/10 | 2,524 | 2,524 | 2,439 | 2,469 | 2,674,800 |
| 2024/07/09 | 2,485 | 2,538 | 2,472 | 2,528 | 2,027,700 |
| 2024/07/08 | 2,510 | 2,510 | 2,459 | 2,464 | 3,038,000 |
| 2024/07/05 | 2,572 | 2,576 | 2,506 | 2,513 | 1,761,300 |
| 2024/07/04 | 2,534 | 2,573 | 2,500 | 2,573 | 2,099,900 |
| 2024/07/03 | 2,495 | 2,553 | 2,426 | 2,516 | 2,867,800 |
| 2024/07/02 | 2,493 | 2,569 | 2,461 | 2,512 | 2,918,100 |
| 2024/07/01 | 2,543 | 2,585 | 2,494 | 2,500 | 3,618,600 |
| 2024/06/28 | 2,412 | 2,547 | 2,412 | 2,544 | 4,716,100 |
| 2024/06/27 | 2,386 | 2,408 | 2,355 | 2,370 | 1,788,000 |
| 2024/06/27 | 1 -> 5.00 分割 | ||||
| 2024/06/26 | 11,935 | 12,170 | 11,925 | 12,045 | 370,400 |
| 2024/06/25 | 11,950 | 12,025 | 11,835 | 11,975 | 361,300 |
| 2024/06/24 | 12,095 | 12,360 | 11,940 | 12,050 | 372,500 |
| 2024/06/21 | 12,210 | 12,220 | 11,940 | 11,995 | 549,100 |
| 2024/06/20 | 12,000 | 12,045 | 11,815 | 12,045 | 349,200 |
| 2024/06/19 | 12,300 | 12,425 | 12,005 | 12,050 | 431,000 |
| 2024/06/18 | 12,170 | 12,180 | 11,960 | 12,105 | 495,400 |
| 2024/06/17 | 12,150 | 12,210 | 11,830 | 11,910 | 524,900 |
| 2024/06/14 | 12,145 | 12,430 | 12,095 | 12,315 | 685,800 |
| 2024/06/13 | 12,435 | 12,580 | 12,160 | 12,160 | 620,700 |
| 2024/06/12 | 12,290 | 12,380 | 12,165 | 12,300 | 574,100 |
| 2024/06/11 | 11,980 | 12,235 | 11,915 | 12,165 | 778,500 |
| 2024/06/10 | 11,500 | 11,760 | 11,475 | 11,760 | 456,200 |
| 2024/06/07 | 11,480 | 11,580 | 11,365 | 11,375 | 316,800 |
| 2024/06/06 | 11,430 | 11,600 | 11,390 | 11,435 | 525,300 |
| 2024/06/05 | 11,420 | 11,480 | 11,155 | 11,190 | 554,700 |
| 2024/06/04 | 11,450 | 11,595 | 11,395 | 11,540 | 570,000 |
| 2024/06/03 | 11,570 | 11,710 | 11,440 | 11,625 | 569,400 |
| 2024/05/31 | 11,490 | 11,515 | 11,360 | 11,460 | 1,320,100 |
| 2024/05/30 | 11,585 | 11,640 | 11,460 | 11,575 | 630,400 |
| 2024/05/29 | 11,900 | 11,930 | 11,745 | 11,765 | 752,100 |
| 2024/05/28 | 12,175 | 12,265 | 11,935 | 12,010 | 644,400 |
| 2024/05/27 | 12,225 | 12,305 | 12,040 | 12,160 | 466,800 |
| 2024/05/24 | 12,250 | 12,570 | 12,225 | 12,235 | 513,800 |
| 2024/05/23 | 12,490 | 12,580 | 12,215 | 12,385 | 750,300 |
| 2024/05/22 | 12,755 | 12,805 | 12,200 | 12,250 | 773,800 |
| 2024/05/21 | 12,880 | 13,100 | 12,805 | 12,895 | 558,600 |
| 2024/05/20 | 12,470 | 12,775 | 12,410 | 12,715 | 673,900 |
| 2024/05/17 | 12,485 | 12,830 | 12,430 | 12,595 | 761,000 |
| 2024/05/16 | 12,120 | 12,720 | 12,065 | 12,720 | 1,474,000 |
| 2024/05/15 | 11,660 | 12,335 | 11,335 | 11,990 | 2,680,900 |
| 2024/05/14 | 13,595 | 13,645 | 13,010 | 13,160 | 899,100 |
| 2024/05/13 | 13,405 | 13,600 | 13,400 | 13,555 | 482,900 |
| 2024/05/10 | 13,805 | 13,875 | 13,355 | 13,405 | 576,300 |
| 2024/05/09 | 13,640 | 13,735 | 13,460 | 13,590 | 413,400 |
| 2024/05/08 | 13,550 | 13,685 | 13,350 | 13,495 | 638,000 |
| 2024/05/07 | 13,605 | 13,895 | 13,585 | 13,740 | 772,300 |
| 2024/05/02 | 13,195 | 13,415 | 13,185 | 13,360 | 373,200 |
| 2024/05/01 | 13,235 | 13,470 | 13,125 | 13,280 | 569,700 |
| 2024/04/30 | 13,220 | 13,270 | 13,010 | 13,110 | 639,500 |
| 2024/04/26 | 12,880 | 12,965 | 12,685 | 12,920 | 579,800 |
| 2024/04/25 | 12,780 | 12,885 | 12,565 | 12,635 | 611,700 |
| 2024/04/24 | 12,920 | 13,125 | 12,900 | 13,025 | 701,600 |
| 2024/04/23 | 12,875 | 12,910 | 12,435 | 12,620 | 526,800 |
| 2024/04/22 | 12,700 | 12,835 | 12,425 | 12,775 | 603,500 |
| 2024/04/19 | 13,150 | 13,245 | 12,500 | 12,780 | 950,700 |
| 2024/04/18 | 12,700 | 13,375 | 12,690 | 13,300 | 783,600 |
| 2024/04/17 | 13,000 | 13,330 | 12,860 | 13,300 | 875,300 |
| 2024/04/16 | 13,540 | 13,645 | 13,075 | 13,075 | 924,400 |
| 2024/04/15 | 13,875 | 13,930 | 13,600 | 13,775 | 757,400 |
| 2024/04/12 | 14,270 | 14,295 | 13,875 | 14,170 | 752,300 |
| 2024/04/11 | 13,470 | 14,125 | 13,460 | 14,095 | 848,300 |
| 2024/04/10 | 13,600 | 13,670 | 13,330 | 13,630 | 882,700 |
| 2024/04/09 | 13,500 | 13,885 | 13,490 | 13,885 | 575,100 |
| 2024/04/08 | 13,260 | 13,485 | 13,235 | 13,405 | 702,500 |
| 2024/04/05 | 13,375 | 13,405 | 13,100 | 13,100 | 826,700 |
| 2024/04/04 | 13,650 | 13,960 | 13,525 | 13,755 | 878,000 |
| 2024/04/03 | 13,320 | 13,535 | 13,175 | 13,270 | 790,400 |
| 2024/04/02 | 13,620 | 13,970 | 13,545 | 13,760 | 594,100 |
| 2024/04/01 | 13,875 | 14,005 | 13,320 | 13,395 | 475,300 |
| 2024/03/29 | 13,800 | 13,890 | 13,650 | 13,790 | 490,000 |
| 2024/03/28 | 13,660 | 13,805 | 13,565 | 13,685 | 520,800 |
| 2024/03/27 | 13,900 | 14,105 | 13,795 | 13,825 | 744,700 |
| 2024/03/26 | 13,475 | 13,885 | 13,475 | 13,855 | 652,900 |
| 2024/03/25 | 13,300 | 13,610 | 13,300 | 13,470 | 613,800 |
| 2024/03/22 | 13,185 | 13,355 | 13,010 | 13,290 | 692,800 |
| 2024/03/21 | 12,820 | 13,115 | 12,665 | 13,075 | 968,400 |
| 2024/03/19 | 12,715 | 12,910 | 12,685 | 12,780 | 634,000 |
| 2024/03/18 | 12,760 | 13,040 | 12,705 | 12,960 | 685,400 |
| 2024/03/15 | 12,800 | 12,945 | 12,550 | 12,660 | 1,303,900 |
| 2024/03/14 | 13,470 | 13,520 | 12,845 | 12,935 | 1,054,000 |
| 2024/03/13 | 13,920 | 13,985 | 13,215 | 13,590 | 1,337,700 |
| 2024/03/12 | 13,000 | 13,555 | 12,910 | 13,540 | 859,200 |
| 2024/03/11 | 12,870 | 13,380 | 12,760 | 13,375 | 940,800 |
| 2024/03/08 | 13,235 | 13,795 | 13,230 | 13,540 | 1,191,800 |
| 2024/03/07 | 13,655 | 13,795 | 13,210 | 13,500 | 970,000 |
| 2024/03/06 | 12,980 | 13,690 | 12,980 | 13,690 | 840,700 |
| 2024/03/05 | 13,000 | 13,460 | 12,885 | 13,220 | 994,100 |
| 2024/03/04 | 13,170 | 13,265 | 12,925 | 13,040 | 1,110,200 |
| 2024/03/01 | 12,550 | 13,120 | 12,465 | 12,925 | 1,232,000 |
| 2024/02/29 | 12,200 | 12,680 | 12,125 | 12,615 | 797,200 |
| 2024/02/28 | 12,015 | 12,260 | 11,895 | 12,215 | 677,300 |
| 2024/02/27 | 12,000 | 12,235 | 11,830 | 11,975 | 633,700 |
| 2024/02/26 | 11,580 | 11,745 | 11,405 | 11,710 | 760,700 |
| 2024/02/22 | 11,220 | 11,740 | 11,180 | 11,635 | 748,900 |
| 2024/02/21 | 11,150 | 11,190 | 10,970 | 11,150 | 643,500 |
| 2024/02/20 | 10,975 | 11,285 | 10,850 | 11,270 | 618,300 |
| 2024/02/19 | 11,150 | 11,190 | 10,735 | 11,000 | 702,400 |
| 2024/02/16 | 10,610 | 11,390 | 10,505 | 11,285 | 1,514,700 |
| 2024/02/15 | 10,910 | 10,910 | 10,825 | 10,910 | 1,172,900 |
| 2024/02/14 | 9,446 | 9,481 | 9,328 | 9,408 | 468,900 |
| 2024/02/13 | 9,450 | 9,618 | 9,442 | 9,525 | 669,500 |
| 2024/02/09 | 9,479 | 9,559 | 9,405 | 9,413 | 309,400 |
| 2024/02/08 | 9,550 | 9,581 | 9,410 | 9,533 | 368,300 |
| 2024/02/07 | 9,159 | 9,559 | 9,157 | 9,487 | 564,200 |
| 2024/02/06 | 9,346 | 9,493 | 9,336 | 9,459 | 325,400 |
| 2024/02/05 | 9,449 | 9,449 | 9,319 | 9,402 | 230,500 |
| 2024/02/02 | 9,340 | 9,369 | 9,260 | 9,316 | 319,900 |
| 2024/02/01 | 9,257 | 9,301 | 9,206 | 9,260 | 244,100 |
| 2024/01/31 | 9,110 | 9,365 | 9,090 | 9,353 | 300,400 |
| 2024/01/30 | 9,277 | 9,278 | 9,159 | 9,214 | 358,400 |
| 2024/01/29 | 9,207 | 9,297 | 9,150 | 9,234 | 355,500 |
| 2024/01/26 | 9,340 | 9,412 | 9,197 | 9,197 | 579,000 |
| 2024/01/25 | 9,258 | 9,516 | 9,258 | 9,484 | 559,200 |
| 2024/01/24 | 9,210 | 9,248 | 9,100 | 9,230 | 397,600 |
| 2024/01/23 | 9,384 | 9,394 | 9,250 | 9,310 | 397,700 |
| 2024/01/22 | 9,240 | 9,396 | 9,214 | 9,355 | 652,500 |
| 2024/01/19 | 8,821 | 9,001 | 8,821 | 9,001 | 486,500 |
| 2024/01/18 | 8,676 | 8,793 | 8,665 | 8,720 | 243,800 |
| 2024/01/17 | 8,912 | 8,973 | 8,719 | 8,721 | 233,400 |
| 2024/01/16 | 8,902 | 8,929 | 8,790 | 8,790 | 232,000 |
| 2024/01/15 | 8,780 | 8,995 | 8,755 | 8,989 | 281,500 |
| 2024/01/12 | 8,964 | 8,964 | 8,681 | 8,779 | 533,000 |
| 2024/01/11 | 8,735 | 8,813 | 8,713 | 8,760 | 430,300 |
| 2024/01/10 | 8,459 | 8,639 | 8,449 | 8,600 | 423,100 |
| 2024/01/09 | 8,326 | 8,411 | 8,285 | 8,376 | 333,100 |
| 2024/01/05 | 8,278 | 8,309 | 8,176 | 8,176 | 261,200 |
| 2024/01/04 | 8,094 | 8,241 | 7,967 | 8,233 | 413,000 |