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 |
|---|---|---|---|---|---|
| 2026/03/11 | 5,203 | 5,309 | 5,147 | 5,215 | 2,182,300 |
| 2026/03/10 | 4,955 | 5,110 | 4,955 | 5,103 | 2,254,700 |
| 2026/03/09 | 4,801 | 4,923 | 4,609 | 4,827 | 4,402,100 |
| 2026/03/06 | 5,185 | 5,241 | 5,096 | 5,241 | 2,397,900 |
| 2026/03/05 | 5,238 | 5,383 | 5,155 | 5,239 | 2,326,400 |
| 2026/03/04 | 5,169 | 5,326 | 4,974 | 5,038 | 2,616,300 |
| 2026/03/03 | 5,600 | 5,697 | 5,360 | 5,393 | 2,593,200 |
| 2026/03/02 | 5,537 | 5,585 | 5,412 | 5,571 | 2,626,900 |
| 2026/02/27 | 5,480 | 5,587 | 5,425 | 5,542 | 5,693,100 |
| 2026/02/26 | 5,578 | 5,649 | 5,503 | 5,622 | 2,899,100 |
| 2026/02/25 | 5,653 | 5,669 | 5,531 | 5,607 | 2,880,300 |
| 2026/02/24 | 5,538 | 5,680 | 5,506 | 5,680 | 4,461,700 |
| 2026/02/20 | 5,540 | 5,638 | 5,505 | 5,638 | 2,736,400 |
| 2026/02/19 | 5,606 | 5,652 | 5,482 | 5,524 | 3,031,300 |
| 2026/02/18 | 5,626 | 5,723 | 5,577 | 5,666 | 2,432,000 |
| 2026/02/17 | 5,666 | 5,695 | 5,456 | 5,542 | 2,435,700 |
| 2026/02/16 | 5,903 | 5,919 | 5,589 | 5,662 | 4,354,300 |
| 2026/02/13 | 5,297 | 5,392 | 5,217 | 5,303 | 3,668,400 |
| 2026/02/12 | 5,354 | 5,499 | 5,340 | 5,425 | 2,436,000 |
| 2026/02/10 | 5,202 | 5,390 | 5,165 | 5,344 | 1,926,700 |
| 2026/02/09 | 5,247 | 5,312 | 5,165 | 5,196 | 2,621,900 |
| 2026/02/06 | 4,940 | 4,972 | 4,864 | 4,930 | 2,746,600 |
| 2026/02/05 | 5,067 | 5,110 | 4,885 | 4,989 | 2,577,200 |
| 2026/02/04 | 5,119 | 5,135 | 4,976 | 5,056 | 2,769,800 |
| 2026/02/03 | 4,973 | 5,094 | 4,898 | 5,072 | 3,195,900 |
| 2026/02/02 | 4,770 | 4,927 | 4,749 | 4,772 | 4,829,700 |
| 2026/01/30 | 4,756 | 4,788 | 4,617 | 4,656 | 3,351,200 |
| 2026/01/29 | 4,840 | 4,876 | 4,756 | 4,795 | 2,132,000 |
| 2026/01/28 | 4,840 | 4,950 | 4,750 | 4,811 | 3,153,900 |
| 2026/01/27 | 4,836 | 4,959 | 4,821 | 4,931 | 2,050,300 |
| 2026/01/26 | 4,939 | 4,955 | 4,773 | 4,816 | 2,313,200 |
| 2026/01/23 | 5,099 | 5,099 | 4,930 | 4,967 | 2,227,000 |
| 2026/01/22 | 5,000 | 5,052 | 4,871 | 4,952 | 3,587,900 |
| 2026/01/21 | 4,700 | 5,052 | 4,660 | 5,052 | 4,276,300 |
| 2026/01/20 | 4,836 | 4,865 | 4,696 | 4,754 | 2,597,900 |
| 2026/01/19 | 4,793 | 4,814 | 4,661 | 4,696 | 3,089,200 |
| 2026/01/16 | 4,905 | 4,962 | 4,765 | 4,862 | 4,255,400 |
| 2026/01/15 | 4,517 | 4,895 | 4,517 | 4,765 | 3,668,400 |
| 2026/01/14 | 4,600 | 4,657 | 4,551 | 4,657 | 4,009,800 |
| 2026/01/13 | 4,620 | 4,655 | 4,509 | 4,592 | 4,841,700 |
| 2026/01/09 | 4,268 | 4,410 | 4,231 | 4,410 | 5,252,400 |
| 2026/01/08 | 4,330 | 4,418 | 4,311 | 4,400 | 6,031,900 |
| 2026/01/07 | 4,096 | 4,332 | 4,075 | 4,326 | 5,981,800 |
| 2026/01/06 | 3,920 | 4,058 | 3,904 | 4,050 | 3,462,800 |
| 2026/01/05 | 3,850 | 3,929 | 3,807 | 3,886 | 4,222,500 |