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

荏原実業(6328)の株価時系列情報

荏原実業(6328)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
2005/12/30 2,590 2,590 2,565 2,585 7,200
2005/12/29 2,600 2,610 2,600 2,600 19,400
2005/12/28 2,600 2,610 2,540 2,610 23,000
2005/12/27 2,590 2,650 2,590 2,635 61,700
2005/12/26 2,430 2,700 2,425 2,635 101,400
2005/12/22 2,440 2,440 2,415 2,425 11,100
2005/12/21 2,435 2,440 2,425 2,440 10,600
2005/12/20 2,430 2,435 2,425 2,435 7,000
2005/12/19 2,410 2,425 2,405 2,425 8,100
2005/12/16 2,430 2,430 2,410 2,410 7,800
2005/12/15 2,430 2,445 2,420 2,420 7,100
2005/12/14 2,440 2,440 2,420 2,420 10,800
2005/12/13 2,445 2,445 2,420 2,425 7,600
2005/12/12 2,450 2,450 2,400 2,410 21,200
2005/12/09 2,370 2,395 2,365 2,395 10,900
2005/12/08 2,420 2,420 2,360 2,375 14,300
2005/12/07 2,405 2,410 2,375 2,380 18,800
2005/12/06 2,405 2,410 2,385 2,395 14,000
2005/12/05 2,350 2,390 2,335 2,390 26,600
2005/12/02 2,345 2,345 2,320 2,335 17,800
2005/12/01 2,315 2,335 2,315 2,330 11,300
2005/11/30 2,305 2,335 2,300 2,300 9,500
2005/11/29 2,290 2,310 2,275 2,300 11,700
2005/11/28 2,290 2,300 2,250 2,255 35,200
2005/11/25 2,305 2,310 2,275 2,305 15,200
2005/11/24 2,310 2,340 2,300 2,305 10,900
2005/11/22 2,320 2,335 2,300 2,330 15,000
2005/11/21 2,390 2,390 2,250 2,280 31,400
2005/11/18 2,390 2,395 2,375 2,390 16,200
2005/11/17 2,365 2,400 2,365 2,375 19,500
2005/11/16 2,295 2,355 2,295 2,350 67,500
2005/11/15 2,315 2,315 2,275 2,280 19,100
2005/11/14 2,290 2,300 2,270 2,285 17,500
2005/11/11 2,270 2,275 2,245 2,250 24,100
2005/11/10 2,220 2,225 2,205 2,215 19,100
2005/11/09 2,210 2,225 2,195 2,210 33,700
2005/11/08 2,260 2,260 2,210 2,220 21,600
2005/11/07 2,215 2,290 2,210 2,255 14,800
2005/11/04 2,270 2,290 2,235 2,235 32,100
2005/11/02 2,315 2,330 2,265 2,265 31,200
2005/11/01 2,315 2,345 2,315 2,340 8,000
2005/10/31 2,350 2,360 2,340 2,355 16,300
2005/10/28 2,340 2,355 2,335 2,340 21,600
2005/10/27 2,295 2,355 2,285 2,350 39,400
2005/10/26 2,350 2,370 2,280 2,300 44,400
2005/10/25 2,365 2,455 2,360 2,445 26,900
2005/10/24 2,400 2,405 2,365 2,380 20,100
2005/10/21 2,410 2,415 2,270 2,390 47,000
2005/10/20 2,390 2,435 2,380 2,425 63,600
2005/10/19 2,325 2,380 2,300 2,380 55,600
2005/10/18 2,225 2,300 2,220 2,285 30,600
2005/10/17 2,110 2,225 2,085 2,225 26,700
2005/10/14 2,105 2,130 2,090 2,130 17,600
2005/10/13 2,105 2,105 2,075 2,105 13,200
2005/10/12 2,085 2,115 2,085 2,095 9,800
2005/10/11 2,100 2,105 2,085 2,090 8,700
2005/10/07 2,080 2,115 2,075 2,110 10,000
2005/10/06 2,100 2,105 2,050 2,070 24,700
2005/10/05 2,140 2,140 2,120 2,125 10,600
2005/10/04 2,140 2,150 2,100 2,125 16,200
2005/10/03 2,080 2,130 2,075 2,120 28,900
2005/09/30 2,030 2,080 2,030 2,080 15,300
2005/09/29 2,020 2,040 2,010 2,020 9,000
2005/09/28 2,015 2,030 2,010 2,015 9,800
2005/09/27 2,030 2,030 2,025 2,030 7,600
2005/09/26 2,050 2,050 2,025 2,030 8,600
2005/09/22 2,015 2,015 2,000 2,010 10,600
2005/09/21 2,030 2,030 1,998 2,015 9,200
2005/09/20 2,030 2,030 2,015 2,025 9,700
2005/09/16 1,983 2,010 1,983 2,010 12,500
2005/09/15 2,005 2,010 1,980 1,980 13,500
2005/09/14 2,020 2,020 2,005 2,010 13,900
2005/09/13 2,020 2,035 1,996 2,015 29,600
2005/09/12 1,974 2,000 1,974 1,990 27,800
2005/09/09 1,950 1,955 1,925 1,955 35,300
2005/09/08 1,900 1,960 1,891 1,950 59,900
2005/09/07 1,879 1,879 1,863 1,875 7,700
2005/09/06 1,860 1,874 1,860 1,865 10,400
2005/09/05 1,861 1,863 1,856 1,858 7,800
2005/09/02 1,853 1,860 1,853 1,856 5,500
2005/09/01 1,850 1,857 1,850 1,852 2,500
2005/08/31 1,858 1,863 1,850 1,852 3,400
2005/08/30 1,850 1,863 1,845 1,860 3,100
2005/08/29 1,865 1,865 1,851 1,854 2,900
2005/08/26 1,852 1,869 1,850 1,867 8,500
2005/08/25 1,862 1,867 1,852 1,864 5,600
2005/08/24 1,862 1,868 1,862 1,862 5,400
2005/08/23 1,870 1,870 1,865 1,865 9,200
2005/08/22 1,870 1,876 1,851 1,858 3,900
2005/08/19 1,850 1,858 1,850 1,854 6,200
2005/08/18 1,869 1,869 1,850 1,850 3,500
2005/08/17 1,857 1,862 1,850 1,850 2,900
2005/08/16 1,849 1,872 1,849 1,856 3,500
2005/08/15 1,842 1,860 1,841 1,848 12,600
2005/08/12 1,884 1,884 1,840 1,841 6,900
2005/08/11 1,860 1,889 1,821 1,884 18,200
2005/08/10 1,830 1,858 1,811 1,856 8,400
2005/08/09 1,800 1,818 1,800 1,811 2,400
2005/08/08 1,801 1,816 1,781 1,816 5,200
2005/08/05 1,813 1,825 1,800 1,810 9,500
2005/08/04 1,816 1,826 1,812 1,825 7,400
2005/08/03 1,830 1,830 1,814 1,816 3,600
2005/08/02 1,822 1,828 1,815 1,822 2,000
2005/08/01 1,828 1,830 1,800 1,829 9,500
2005/07/29 1,851 1,851 1,832 1,833 5,900
2005/07/28 1,860 1,860 1,845 1,851 3,900
2005/07/27 1,854 1,855 1,840 1,854 9,700
2005/07/26 1,864 1,870 1,850 1,850 12,100
2005/07/25 1,876 1,876 1,840 1,864 18,000
2005/07/22 1,880 1,882 1,871 1,876 8,600
2005/07/21 1,899 1,900 1,884 1,886 6,100
2005/07/20 1,924 1,924 1,888 1,899 11,400
2005/07/19 1,930 1,950 1,901 1,918 36,000
2005/07/15 1,831 2,120 1,827 1,960 103,400
2005/07/14 1,840 1,853 1,830 1,831 6,300
2005/07/13 1,821 1,834 1,821 1,834 2,900
2005/07/12 1,855 1,855 1,839 1,840 5,800
2005/07/11 1,864 1,864 1,855 1,855 2,900
2005/07/08 1,860 1,873 1,854 1,864 8,400
2005/07/07 1,862 1,876 1,860 1,861 9,200
2005/07/06 1,868 1,876 1,862 1,868 4,800
2005/07/05 1,882 1,894 1,865 1,865 20,400
2005/07/04 1,878 1,884 1,865 1,878 37,200
2005/07/01 1,821 1,830 1,821 1,821 4,400
2005/06/30 1,824 1,833 1,820 1,831 4,300
2005/06/29 1,825 1,825 1,815 1,825 5,100
2005/06/28 1,817 1,825 1,817 1,821 4,800
2005/06/27 1,836 1,836 1,820 1,832 13,100
2005/06/24 1,832 1,840 1,807 1,837 32,700
2005/06/23 1,853 1,853 1,840 1,845 7,900
2005/06/22 1,853 1,853 1,841 1,853 9,500
2005/06/21 1,847 1,855 1,840 1,846 13,600
2005/06/20 1,835 1,846 1,824 1,846 8,400
2005/06/17 1,790 1,857 1,790 1,825 16,800
2005/06/16 1,799 1,799 1,782 1,788 10,500
2005/06/15 1,766 1,784 1,765 1,780 15,100
2005/06/14 1,738 1,760 1,737 1,759 14,600
2005/06/13 1,780 1,780 1,736 1,746 72,800
2005/06/10 1,893 1,893 1,806 1,818 33,200
2005/06/09 1,881 1,905 1,881 1,885 3,700
2005/06/08 1,920 1,920 1,905 1,905 5,700
2005/06/07 1,888 1,908 1,865 1,907 7,500
2005/06/06 1,858 1,887 1,858 1,887 4,100
2005/06/03 1,866 1,866 1,857 1,857 1,400
2005/06/02 1,887 1,887 1,860 1,880 4,300
2005/06/01 1,844 1,880 1,831 1,879 6,500
2005/05/31 1,842 1,844 1,830 1,844 3,200
2005/05/30 1,841 1,845 1,836 1,845 2,900
2005/05/27 1,841 1,841 1,815 1,841 2,300
2005/05/26 1,845 1,845 1,831 1,841 4,400
2005/05/25 1,829 1,829 1,820 1,825 2,300
2005/05/24 1,830 1,830 1,815 1,830 4,200
2005/05/23 1,830 1,830 1,811 1,830 4,300
2005/05/20 1,812 1,833 1,811 1,833 2,100
2005/05/19 1,831 1,831 1,811 1,824 1,400
2005/05/18 1,810 1,814 1,805 1,810 3,500
2005/05/17 1,830 1,835 1,801 1,808 9,100
2005/05/16 1,860 1,860 1,845 1,846 8,600
2005/05/13 1,850 1,860 1,845 1,859 2,600
2005/05/12 1,860 1,860 1,855 1,856 2,900
2005/05/11 1,859 1,860 1,852 1,860 2,400
2005/05/10 1,865 1,870 1,854 1,860 8,600
2005/05/09 1,863 1,864 1,851 1,856 6,700
2005/05/06 1,874 1,874 1,849 1,850 10,200
2005/05/02 1,880 1,880 1,858 1,858 7,600
2005/04/28 1,877 1,900 1,877 1,885 4,400
2005/04/27 1,871 1,905 1,871 1,892 18,800
2005/04/26 1,860 1,860 1,850 1,860 5,900
2005/04/25 1,850 1,860 1,850 1,859 3,200
2005/04/22 1,880 1,880 1,851 1,851 4,600
2005/04/21 1,855 1,875 1,840 1,875 8,200
2005/04/20 1,877 1,880 1,850 1,879 7,400
2005/04/19 1,794 1,850 1,790 1,848 9,700
2005/04/18 1,825 1,829 1,794 1,809 21,100
2005/04/15 1,890 1,890 1,880 1,880 10,400
2005/04/14 1,888 1,899 1,887 1,899 9,800
2005/04/13 1,890 1,903 1,890 1,893 8,300
2005/04/12 1,914 1,920 1,890 1,890 6,800
2005/04/11 1,919 1,920 1,885 1,914 4,600
2005/04/08 1,918 1,920 1,902 1,920 7,400
2005/04/07 1,906 1,918 1,899 1,918 14,300
2005/04/06 1,906 1,920 1,906 1,909 7,100
2005/04/05 1,903 1,917 1,903 1,916 4,500
2005/04/04 1,933 1,933 1,903 1,907 6,900
2005/04/01 1,939 1,939 1,903 1,920 6,400
2005/03/31 1,916 1,949 1,901 1,940 11,400
2005/03/30 1,918 1,930 1,882 1,886 14,900
2005/03/29 1,889 1,970 1,885 1,958 17,900
2005/03/28 1,880 1,890 1,880 1,885 13,500
2005/03/25 1,866 1,879 1,866 1,879 8,800
2005/03/24 1,866 1,880 1,860 1,860 15,000
2005/03/23 1,879 1,880 1,851 1,864 20,400
2005/03/22 1,799 1,975 1,769 1,892 40,300
2005/03/18 1,734 1,766 1,732 1,761 25,700
2005/03/17 1,730 1,735 1,727 1,731 19,900
2005/03/16 1,730 1,742 1,729 1,731 18,400
2005/03/15 1,730 1,735 1,725 1,730 20,400
2005/03/14 1,680 1,723 1,680 1,721 10,900
2005/03/11 1,660 1,680 1,658 1,680 19,500
2005/03/10 1,660 1,680 1,660 1,670 12,500
2005/03/09 1,691 1,696 1,680 1,690 9,200
2005/03/08 1,748 1,748 1,701 1,701 9,400
2005/03/07 1,710 1,750 1,710 1,748 20,100
2005/03/04 1,690 1,717 1,690 1,706 22,300
2005/03/03 1,630 1,700 1,630 1,685 15,100
2005/03/02 1,600 1,630 1,600 1,630 7,200
2005/03/01 1,592 1,600 1,590 1,600 5,900
2005/02/28 1,590 1,605 1,585 1,592 18,300
2005/02/25 1,580 1,583 1,575 1,580 6,100
2005/02/24 1,570 1,581 1,570 1,580 18,000
2005/02/23 1,561 1,580 1,559 1,571 18,000
2005/02/22 1,560 1,564 1,555 1,560 4,000
2005/02/21 1,565 1,567 1,558 1,560 5,500
2005/02/18 1,558 1,569 1,558 1,560 15,200
2005/02/17 1,540 1,560 1,538 1,558 9,400
2005/02/16 1,555 1,555 1,536 1,540 3,600
2005/02/15 1,548 1,556 1,547 1,549 8,400
2005/02/14 1,545 1,560 1,545 1,558 14,800
2005/02/10 1,520 1,536 1,514 1,535 15,400
2005/02/09 1,517 1,520 1,505 1,520 10,900
2005/02/08 1,507 1,519 1,503 1,517 9,200
2005/02/07 1,515 1,515 1,501 1,507 3,200
2005/02/04 1,510 1,510 1,500 1,509 5,000
2005/02/03 1,515 1,515 1,500 1,510 10,000
2005/02/02 1,478 1,510 1,470 1,508 16,400
2005/02/01 1,474 1,478 1,466 1,478 2,900
2005/01/31 1,468 1,480 1,463 1,475 4,600
2005/01/28 1,474 1,488 1,466 1,468 5,500
2005/01/27 1,490 1,490 1,473 1,475 4,500
2005/01/26 1,500 1,500 1,485 1,495 9,500
2005/01/25 1,500 1,500 1,486 1,495 5,500
2005/01/24 1,493 1,500 1,475 1,500 5,000
2005/01/21 1,500 1,500 1,493 1,495 5,500
2005/01/20 1,500 1,502 1,491 1,502 12,400
2005/01/19 1,475 1,506 1,475 1,506 12,700
2005/01/18 1,471 1,475 1,461 1,475 8,600
2005/01/17 1,461 1,470 1,460 1,465 7,300
2005/01/14 1,465 1,466 1,455 1,461 6,300
2005/01/13 1,461 1,465 1,460 1,463 2,300
2005/01/12 1,476 1,476 1,462 1,466 6,800
2005/01/11 1,464 1,473 1,463 1,473 8,500
2005/01/07 1,460 1,473 1,453 1,460 4,200
2005/01/06 1,451 1,472 1,451 1,466 11,100
2005/01/05 1,493 1,494 1,470 1,475 13,500
2005/01/04 1,503 1,503 1,492 1,493 2,900

このページの先頭へ