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
2014/12/30 1,455 1,460 1,443 1,446 12,500
2014/12/29 1,461 1,463 1,449 1,455 18,400
2014/12/26 1,458 1,469 1,451 1,463 20,800
2014/12/25 1,490 1,490 1,466 1,480 27,900
2014/12/24 1,487 1,497 1,474 1,488 25,400
2014/12/22 1,483 1,485 1,478 1,485 14,900
2014/12/19 1,475 1,483 1,474 1,483 14,200
2014/12/18 1,475 1,478 1,464 1,472 12,800
2014/12/17 1,458 1,470 1,456 1,461 11,500
2014/12/16 1,475 1,475 1,457 1,458 16,100
2014/12/15 1,492 1,492 1,478 1,479 14,300
2014/12/12 1,486 1,499 1,481 1,483 16,500
2014/12/11 1,474 1,487 1,464 1,483 12,900
2014/12/10 1,495 1,500 1,480 1,493 21,900
2014/12/09 1,503 1,513 1,501 1,506 19,000
2014/12/08 1,498 1,505 1,496 1,503 29,300
2014/12/05 1,488 1,498 1,457 1,494 22,700
2014/12/04 1,485 1,492 1,478 1,488 19,400
2014/12/03 1,460 1,487 1,460 1,477 27,400
2014/12/02 1,469 1,476 1,460 1,474 18,600
2014/12/01 1,460 1,470 1,460 1,470 22,300
2014/11/28 1,465 1,465 1,451 1,457 17,100
2014/11/27 1,459 1,464 1,456 1,456 13,300
2014/11/26 1,456 1,458 1,452 1,455 15,400
2014/11/25 1,456 1,457 1,449 1,453 14,500
2014/11/21 1,445 1,450 1,440 1,446 9,700
2014/11/20 1,443 1,450 1,443 1,446 19,000
2014/11/19 1,434 1,459 1,434 1,443 34,700
2014/11/18 1,419 1,453 1,419 1,446 33,600
2014/11/17 1,453 1,453 1,426 1,427 19,000
2014/11/14 1,448 1,448 1,434 1,442 13,900
2014/11/13 1,437 1,442 1,432 1,442 11,000
2014/11/12 1,456 1,456 1,436 1,437 16,200
2014/11/11 1,429 1,456 1,425 1,452 37,400
2014/11/10 1,420 1,430 1,420 1,428 13,400
2014/11/07 1,414 1,426 1,414 1,423 20,100
2014/11/06 1,428 1,442 1,415 1,422 29,800
2014/11/05 1,416 1,430 1,412 1,428 26,600
2014/11/04 1,426 1,428 1,407 1,416 39,600
2014/10/31 1,394 1,410 1,391 1,405 22,900
2014/10/30 1,392 1,400 1,383 1,393 37,100
2014/10/29 1,410 1,410 1,398 1,402 21,200
2014/10/28 1,406 1,410 1,393 1,398 36,000
2014/10/27 1,428 1,428 1,391 1,403 25,900
2014/10/24 1,402 1,490 1,402 1,410 38,200
2014/10/23 1,402 1,408 1,395 1,399 16,900
2014/10/22 1,410 1,423 1,390 1,400 28,200
2014/10/21 1,424 1,429 1,385 1,404 68,100
2014/10/20 1,480 1,490 1,400 1,437 98,500
2014/10/17 1,555 1,590 1,431 1,454 269,300
2014/10/16 1,383 1,694 1,380 1,555 410,000
2014/10/15 1,405 1,405 1,383 1,394 11,500
2014/10/14 1,394 1,403 1,382 1,383 14,700
2014/10/10 1,400 1,410 1,394 1,394 12,600
2014/10/09 1,421 1,421 1,406 1,412 6,900
2014/10/08 1,429 1,429 1,411 1,418 7,800
2014/10/07 1,442 1,444 1,437 1,437 7,200
2014/10/06 1,433 1,444 1,430 1,442 12,800
2014/10/03 1,406 1,436 1,406 1,425 7,200
2014/10/02 1,424 1,431 1,403 1,417 12,500
2014/10/01 1,432 1,446 1,432 1,444 13,100
2014/09/30 1,430 1,443 1,430 1,441 14,100
2014/09/29 1,421 1,442 1,421 1,437 17,000
2014/09/26 1,387 1,434 1,387 1,421 32,500
2014/09/25 1,395 1,399 1,392 1,399 25,100
2014/09/24 1,392 1,399 1,392 1,396 10,300
2014/09/22 1,390 1,396 1,385 1,392 18,900
2014/09/19 1,397 1,400 1,385 1,399 16,500
2014/09/18 1,383 1,393 1,380 1,385 17,100
2014/09/17 1,397 1,397 1,386 1,390 5,500
2014/09/16 1,398 1,398 1,386 1,392 12,100
2014/09/12 1,374 1,386 1,374 1,381 19,900
2014/09/11 1,400 1,400 1,390 1,390 5,200
2014/09/10 1,380 1,397 1,376 1,391 12,500
2014/09/09 1,394 1,394 1,381 1,383 13,200
2014/09/08 1,405 1,407 1,390 1,394 19,000
2014/09/05 1,414 1,414 1,404 1,408 8,400
2014/09/04 1,404 1,409 1,404 1,405 3,700
2014/09/03 1,412 1,418 1,402 1,412 5,900
2014/09/02 1,400 1,417 1,400 1,412 12,900
2014/09/01 1,411 1,411 1,401 1,410 7,200
2014/08/29 1,409 1,414 1,405 1,410 3,800
2014/08/28 1,415 1,415 1,408 1,411 3,000
2014/08/27 1,412 1,417 1,408 1,415 5,000
2014/08/26 1,418 1,418 1,405 1,408 6,800
2014/08/25 1,403 1,413 1,403 1,412 8,800
2014/08/22 1,398 1,408 1,398 1,404 5,400
2014/08/21 1,400 1,411 1,400 1,409 9,100
2014/08/20 1,409 1,411 1,404 1,405 7,700
2014/08/19 1,405 1,407 1,400 1,407 5,800
2014/08/18 1,412 1,412 1,394 1,405 8,700
2014/08/15 1,395 1,402 1,391 1,400 13,900
2014/08/14 1,392 1,397 1,391 1,392 14,600
2014/08/13 1,381 1,392 1,381 1,391 10,400
2014/08/12 1,399 1,399 1,380 1,386 8,200
2014/08/11 1,369 1,403 1,367 1,387 17,100
2014/08/08 1,375 1,383 1,356 1,363 17,400
2014/08/07 1,375 1,389 1,374 1,384 11,400
2014/08/06 1,389 1,389 1,376 1,376 12,300
2014/08/05 1,399 1,402 1,392 1,392 19,400
2014/08/04 1,393 1,400 1,390 1,399 23,100
2014/08/01 1,380 1,398 1,371 1,393 46,600
2014/07/31 1,445 1,446 1,436 1,443 10,500
2014/07/30 1,450 1,451 1,432 1,435 27,600
2014/07/29 1,440 1,448 1,438 1,441 4,600
2014/07/28 1,430 1,444 1,430 1,441 12,400
2014/07/25 1,469 1,469 1,440 1,454 6,000
2014/07/24 1,469 1,469 1,443 1,462 11,100
2014/07/23 1,470 1,470 1,451 1,461 2,500
2014/07/22 1,445 1,471 1,443 1,466 10,400
2014/07/18 1,451 1,453 1,445 1,449 4,400
2014/07/17 1,458 1,462 1,451 1,452 7,300
2014/07/16 1,459 1,463 1,456 1,458 3,800
2014/07/15 1,476 1,476 1,451 1,459 5,300
2014/07/14 1,455 1,467 1,436 1,461 10,600
2014/07/11 1,459 1,459 1,440 1,452 9,200
2014/07/10 1,463 1,480 1,460 1,460 5,800
2014/07/09 1,463 1,479 1,460 1,467 10,500
2014/07/08 1,466 1,483 1,463 1,481 26,900
2014/07/07 1,465 1,471 1,462 1,466 14,600
2014/07/04 1,454 1,465 1,454 1,465 12,000
2014/07/03 1,463 1,465 1,459 1,464 6,900
2014/07/02 1,466 1,466 1,458 1,464 11,600
2014/07/01 1,455 1,467 1,420 1,463 27,400
2014/06/30 1,441 1,455 1,435 1,452 20,100
2014/06/27 1,463 1,463 1,438 1,443 28,300
2014/06/26 1,468 1,468 1,445 1,457 80,700
2014/06/25 1,462 1,470 1,461 1,461 143,100
2014/06/24 1,468 1,484 1,463 1,478 37,900
2014/06/23 1,468 1,477 1,468 1,470 25,200
2014/06/20 1,470 1,472 1,466 1,470 22,300
2014/06/19 1,478 1,479 1,465 1,471 24,900
2014/06/18 1,480 1,489 1,479 1,482 18,100
2014/06/17 1,465 1,481 1,463 1,479 17,500
2014/06/16 1,456 1,467 1,455 1,463 16,700
2014/06/13 1,459 1,459 1,452 1,456 23,600
2014/06/12 1,451 1,455 1,446 1,452 11,200
2014/06/11 1,440 1,453 1,440 1,451 11,000
2014/06/10 1,452 1,454 1,440 1,441 14,400
2014/06/09 1,445 1,450 1,441 1,444 14,700
2014/06/06 1,440 1,450 1,438 1,442 17,900
2014/06/05 1,440 1,448 1,437 1,446 12,600
2014/06/04 1,438 1,440 1,431 1,440 9,000
2014/06/03 1,440 1,441 1,436 1,437 9,300
2014/06/02 1,426 1,440 1,426 1,440 11,100
2014/05/30 1,426 1,436 1,426 1,430 9,800
2014/05/29 1,435 1,438 1,428 1,431 7,400
2014/05/28 1,430 1,435 1,421 1,432 9,900
2014/05/27 1,425 1,429 1,422 1,428 7,600
2014/05/26 1,430 1,430 1,417 1,422 7,900
2014/05/23 1,426 1,426 1,405 1,410 6,000
2014/05/22 1,391 1,414 1,391 1,409 11,500
2014/05/21 1,393 1,401 1,391 1,395 8,400
2014/05/20 1,403 1,403 1,393 1,393 5,600
2014/05/19 1,402 1,410 1,395 1,395 6,500
2014/05/16 1,421 1,422 1,401 1,401 13,900
2014/05/15 1,434 1,435 1,421 1,429 8,600
2014/05/14 1,429 1,430 1,427 1,430 16,900
2014/05/13 1,423 1,430 1,423 1,429 5,200
2014/05/12 1,425 1,427 1,421 1,423 6,500
2014/05/09 1,415 1,425 1,410 1,425 4,400
2014/05/08 1,417 1,424 1,413 1,416 5,500
2014/05/07 1,430 1,434 1,417 1,417 8,000
2014/05/02 1,423 1,441 1,423 1,438 10,600
2014/05/01 1,425 1,440 1,425 1,439 20,200
2014/04/30 1,425 1,425 1,418 1,425 10,700
2014/04/28 1,414 1,424 1,400 1,424 15,700
2014/04/25 1,414 1,418 1,409 1,414 9,200
2014/04/24 1,407 1,413 1,407 1,411 8,200
2014/04/23 1,402 1,415 1,402 1,407 6,000
2014/04/22 1,410 1,420 1,406 1,411 22,800
2014/04/21 1,407 1,409 1,403 1,408 7,400
2014/04/18 1,406 1,406 1,398 1,404 3,600
2014/04/17 1,400 1,405 1,398 1,398 9,800
2014/04/16 1,399 1,403 1,390 1,402 18,100
2014/04/15 1,396 1,400 1,392 1,399 5,700
2014/04/14 1,388 1,395 1,370 1,392 10,000
2014/04/11 1,386 1,392 1,376 1,388 9,800
2014/04/10 1,385 1,402 1,385 1,388 8,200
2014/04/09 1,398 1,407 1,370 1,370 23,100
2014/04/08 1,405 1,408 1,380 1,395 24,700
2014/04/07 1,394 1,405 1,390 1,405 31,400
2014/04/04 1,395 1,397 1,390 1,394 5,600
2014/04/03 1,385 1,398 1,385 1,395 10,500
2014/04/02 1,396 1,399 1,381 1,395 18,100
2014/04/01 1,380 1,396 1,380 1,396 10,200
2014/03/31 1,390 1,397 1,385 1,397 10,300
2014/03/28 1,386 1,390 1,382 1,390 13,900
2014/03/27 1,370 1,385 1,368 1,382 21,300
2014/03/26 1,358 1,364 1,358 1,363 17,300
2014/03/25 1,341 1,350 1,331 1,348 11,300
2014/03/24 1,310 1,342 1,310 1,317 8,700
2014/03/20 1,325 1,326 1,310 1,310 8,700
2014/03/19 1,327 1,345 1,327 1,331 2,100
2014/03/18 1,334 1,345 1,334 1,339 2,300
2014/03/17 1,333 1,346 1,313 1,323 9,800
2014/03/14 1,346 1,347 1,335 1,335 22,200
2014/03/13 1,344 1,355 1,343 1,349 6,000
2014/03/12 1,351 1,357 1,348 1,349 5,000
2014/03/11 1,358 1,363 1,353 1,359 4,900
2014/03/10 1,363 1,363 1,355 1,358 4,700
2014/03/07 1,351 1,364 1,351 1,362 6,600
2014/03/06 1,359 1,359 1,352 1,359 4,200
2014/03/05 1,363 1,363 1,353 1,359 1,900
2014/03/04 1,363 1,364 1,351 1,364 4,100
2014/03/03 1,360 1,365 1,350 1,365 9,900
2014/02/28 1,345 1,361 1,345 1,358 13,600
2014/02/27 1,335 1,360 1,335 1,355 13,300
2014/02/26 1,354 1,354 1,335 1,344 3,300
2014/02/25 1,352 1,352 1,346 1,348 4,100
2014/02/24 1,356 1,357 1,336 1,339 5,300
2014/02/21 1,350 1,356 1,345 1,353 8,000
2014/02/20 1,345 1,359 1,323 1,353 10,400
2014/02/19 1,365 1,370 1,357 1,363 4,900
2014/02/18 1,360 1,367 1,353 1,364 17,300
2014/02/17 1,359 1,359 1,340 1,353 7,200
2014/02/14 1,365 1,365 1,331 1,345 8,900
2014/02/13 1,367 1,367 1,352 1,353 6,100
2014/02/12 1,360 1,370 1,356 1,361 11,400
2014/02/10 1,371 1,371 1,350 1,360 10,900
2014/02/07 1,336 1,372 1,331 1,368 29,100
2014/02/06 1,293 1,318 1,290 1,306 13,600
2014/02/05 1,274 1,300 1,274 1,293 19,900
2014/02/04 1,301 1,308 1,264 1,264 41,000
2014/02/03 1,323 1,326 1,308 1,310 10,500
2014/01/31 1,322 1,330 1,318 1,325 8,300
2014/01/30 1,325 1,332 1,315 1,322 17,300
2014/01/29 1,337 1,337 1,320 1,326 9,300
2014/01/28 1,345 1,345 1,320 1,320 12,900
2014/01/27 1,340 1,340 1,328 1,329 17,600
2014/01/24 1,355 1,362 1,350 1,350 17,400
2014/01/23 1,376 1,378 1,360 1,361 6,900
2014/01/22 1,373 1,379 1,363 1,378 9,100
2014/01/21 1,381 1,387 1,350 1,379 11,800
2014/01/20 1,386 1,387 1,378 1,381 15,100
2014/01/17 1,378 1,384 1,373 1,379 21,600
2014/01/16 1,363 1,377 1,363 1,373 23,100
2014/01/15 1,360 1,362 1,351 1,362 17,600
2014/01/14 1,358 1,358 1,349 1,350 12,400
2014/01/10 1,363 1,363 1,351 1,360 11,000
2014/01/09 1,360 1,360 1,354 1,360 11,300
2014/01/08 1,352 1,363 1,351 1,360 14,800
2014/01/07 1,359 1,362 1,352 1,352 10,300
2014/01/06 1,341 1,363 1,341 1,358 26,900

このページの先頭へ