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 |
|---|---|---|---|---|---|
| 2026/07/31 | 5,653 | 5,653 | 5,436 | 5,558 | 4,341,900 |
| 2026/07/30 | 4,856 | 5,111 | 4,768 | 4,953 | 12,021,400 |
| 2026/07/29 | 5,137 | 5,255 | 4,708 | 4,871 | 4,739,000 |
| 2026/07/28 | 5,344 | 5,350 | 5,108 | 5,151 | 3,626,300 |
| 2026/07/27 | 5,752 | 5,762 | 5,547 | 5,641 | 2,275,300 |
| 2026/07/24 | 5,752 | 5,820 | 5,590 | 5,681 | 2,188,200 |
| 2026/07/23 | 5,769 | 5,852 | 5,682 | 5,752 | 2,799,000 |
| 2026/07/22 | 5,800 | 5,854 | 5,578 | 5,593 | 3,771,800 |
| 2026/07/21 | 5,385 | 5,587 | 5,292 | 5,587 | 3,711,600 |
| 2026/07/17 | 5,650 | 5,705 | 5,210 | 5,384 | 4,306,500 |
| 2026/07/16 | 6,048 | 6,103 | 5,727 | 5,830 | 4,581,300 |
| 2026/07/15 | 6,181 | 6,288 | 6,039 | 6,230 | 3,240,700 |
| 2026/07/14 | 5,772 | 5,885 | 5,586 | 5,881 | 3,364,700 |
| 2026/07/13 | 6,080 | 6,247 | 5,856 | 5,908 | 2,081,700 |
| 2026/07/10 | 5,995 | 6,225 | 5,975 | 6,127 | 2,703,900 |
| 2026/07/09 | 5,871 | 5,954 | 5,804 | 5,859 | 3,088,300 |
| 2026/07/08 | 5,741 | 6,045 | 5,638 | 5,808 | 4,263,800 |
| 2026/07/07 | 6,130 | 6,299 | 5,845 | 5,923 | 2,923,400 |
| 2026/07/06 | 6,163 | 6,270 | 5,986 | 6,223 | 3,531,200 |
| 2026/07/03 | 5,800 | 6,098 | 5,677 | 6,063 | 3,285,600 |
| 2026/07/02 | 6,100 | 6,195 | 5,989 | 5,989 | 2,787,200 |
| 2026/07/01 | 6,266 | 6,444 | 6,226 | 6,300 | 3,763,100 |
| 2026/06/30 | 6,264 | 6,316 | 6,006 | 6,256 | 3,817,600 |
| 2026/06/29 | 6,155 | 6,232 | 5,984 | 6,164 | 3,048,200 |
| 2026/06/26 | 6,410 | 6,523 | 6,101 | 6,248 | 4,188,600 |
| 2026/06/25 | 6,379 | 6,513 | 6,251 | 6,464 | 4,059,600 |
| 2026/06/24 | 6,302 | 6,480 | 6,218 | 6,279 | 2,646,800 |
| 2026/06/23 | 6,711 | 6,814 | 6,342 | 6,356 | 3,439,500 |
| 2026/06/22 | 6,565 | 6,825 | 6,555 | 6,775 | 1,870,200 |
| 2026/06/19 | 6,825 | 6,890 | 6,477 | 6,560 | 5,643,000 |
| 2026/06/18 | 6,578 | 6,774 | 6,538 | 6,694 | 3,696,000 |
| 2026/06/17 | 6,093 | 6,527 | 6,089 | 6,527 | 3,437,000 |
| 2026/06/16 | 6,284 | 6,300 | 6,074 | 6,232 | 3,206,000 |
| 2026/06/15 | 5,765 | 6,204 | 5,719 | 6,204 | 4,425,200 |
| 2026/06/12 | 5,476 | 5,609 | 5,471 | 5,506 | 2,920,300 |
| 2026/06/11 | 5,065 | 5,316 | 5,011 | 5,243 | 2,568,200 |
| 2026/06/10 | 5,283 | 5,388 | 5,171 | 5,265 | 3,427,500 |
| 2026/06/09 | 5,182 | 5,300 | 5,002 | 5,300 | 2,802,500 |
| 2026/06/08 | 4,982 | 5,184 | 4,969 | 5,030 | 3,192,900 |
| 2026/06/05 | 5,471 | 5,553 | 5,342 | 5,535 | 1,687,900 |
| 2026/06/04 | 5,555 | 5,613 | 5,375 | 5,480 | 2,272,900 |
| 2026/06/03 | 5,279 | 5,782 | 5,237 | 5,626 | 2,891,700 |
| 2026/06/02 | 5,698 | 5,700 | 5,247 | 5,357 | 4,060,800 |
| 2026/06/01 | 5,653 | 5,906 | 5,635 | 5,730 | 3,179,100 |
| 2026/05/29 | 5,599 | 5,683 | 5,490 | 5,683 | 4,360,300 |
| 2026/05/28 | 5,572 | 5,625 | 5,361 | 5,499 | 3,110,500 |
| 2026/05/27 | 5,742 | 5,875 | 5,467 | 5,472 | 3,544,400 |
| 2026/05/26 | 5,694 | 5,710 | 5,535 | 5,642 | 2,789,100 |
| 2026/05/25 | 5,697 | 5,830 | 5,651 | 5,693 | 3,711,800 |
| 2026/05/22 | 5,393 | 5,465 | 5,278 | 5,452 | 4,302,300 |
| 2026/05/21 | 5,100 | 5,160 | 4,951 | 5,036 | 3,248,800 |
| 2026/05/20 | 4,980 | 5,055 | 4,870 | 4,935 | 4,155,100 |
| 2026/05/19 | 5,398 | 5,454 | 5,121 | 5,153 | 3,194,200 |
| 2026/05/18 | 5,533 | 5,650 | 5,279 | 5,349 | 4,428,300 |
| 2026/05/15 | 5,819 | 5,892 | 5,445 | 5,533 | 5,374,800 |
| 2026/05/14 | 5,797 | 5,895 | 5,727 | 5,729 | 3,227,300 |
| 2026/05/13 | 5,666 | 5,778 | 5,644 | 5,740 | 2,217,500 |
| 2026/05/12 | 5,945 | 6,073 | 5,797 | 5,841 | 2,567,100 |
| 2026/05/11 | 5,800 | 5,955 | 5,624 | 5,902 | 3,410,800 |
| 2026/05/08 | 5,749 | 5,863 | 5,637 | 5,750 | 3,325,300 |
| 2026/05/07 | 5,742 | 5,942 | 5,651 | 5,763 | 6,871,600 |
| 2026/05/01 | 5,343 | 5,356 | 5,242 | 5,242 | 1,790,600 |
| 2026/04/30 | 5,523 | 5,538 | 5,272 | 5,327 | 3,556,400 |
| 2026/04/28 | 5,515 | 5,563 | 5,422 | 5,423 | 4,089,500 |
| 2026/04/27 | 5,370 | 5,477 | 5,231 | 5,446 | 2,855,200 |
| 2026/04/24 | 5,461 | 5,461 | 5,269 | 5,304 | 2,647,100 |
| 2026/04/23 | 5,390 | 5,400 | 5,223 | 5,309 | 3,450,000 |
| 2026/04/22 | 5,187 | 5,471 | 5,171 | 5,471 | 4,481,500 |
| 2026/04/21 | 5,193 | 5,205 | 5,114 | 5,137 | 1,813,400 |
| 2026/04/20 | 5,070 | 5,185 | 5,050 | 5,131 | 2,190,600 |
| 2026/04/17 | 5,090 | 5,115 | 4,933 | 4,933 | 2,076,600 |
| 2026/04/16 | 4,993 | 5,244 | 4,965 | 5,161 | 2,920,800 |
| 2026/04/15 | 5,267 | 5,280 | 4,988 | 5,004 | 2,891,900 |
| 2026/04/14 | 5,254 | 5,278 | 5,166 | 5,171 | 2,357,100 |
| 2026/04/13 | 5,078 | 5,150 | 5,016 | 5,087 | 2,015,400 |
| 2026/04/10 | 5,063 | 5,197 | 4,940 | 5,124 | 3,960,600 |
| 2026/04/09 | 5,051 | 5,080 | 4,947 | 5,080 | 4,075,200 |
| 2026/04/08 | 4,916 | 5,089 | 4,858 | 5,057 | 4,357,700 |
| 2026/04/07 | 4,561 | 4,666 | 4,522 | 4,566 | 2,001,500 |
| 2026/04/06 | 4,512 | 4,607 | 4,486 | 4,527 | 1,393,200 |
| 2026/04/03 | 4,576 | 4,589 | 4,415 | 4,487 | 1,689,200 |
| 2026/03/27 | 4,502 | 4,526 | 4,350 | 4,465 | 4,816,600 |
| 2026/03/26 | 4,881 | 4,910 | 4,612 | 4,642 | 2,384,300 |
| 2026/03/25 | 4,697 | 4,866 | 4,679 | 4,848 | 3,352,000 |
| 2026/03/24 | 4,575 | 4,594 | 4,379 | 4,487 | 2,906,500 |
| 2026/03/23 | 4,447 | 4,464 | 4,307 | 4,365 | 3,542,000 |
| 2026/03/19 | 4,767 | 4,867 | 4,740 | 4,752 | 2,975,200 |
| 2026/03/18 | 4,822 | 4,988 | 4,806 | 4,965 | 1,920,500 |
| 2026/03/17 | 4,758 | 4,770 | 4,657 | 4,752 | 2,262,400 |
| 2026/03/16 | 4,765 | 4,806 | 4,616 | 4,688 | 3,561,000 |
| 2026/03/13 | 4,916 | 4,950 | 4,730 | 4,835 | 4,798,200 |
| 2026/03/12 | 5,111 | 5,177 | 5,020 | 5,086 | 1,761,800 |
| 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 |