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
2018/12/28 1,840 1,856 1,783 1,805 13,500
2018/12/27 1,769 1,835 1,736 1,834 9,200
2018/12/26 1,722 1,749 1,680 1,749 16,000
2018/12/25 1,722 1,729 1,614 1,667 25,300
2018/12/21 1,903 1,903 1,785 1,812 22,500
2018/12/20 2,020 2,021 1,928 1,928 12,100
2018/12/19 2,021 2,033 2,020 2,023 16,200
2018/12/18 2,055 2,059 2,024 2,035 23,300
2018/12/17 2,069 2,072 2,052 2,058 5,800
2018/12/14 2,108 2,114 2,070 2,101 17,700
2018/12/13 2,047 2,128 2,044 2,124 13,200
2018/12/12 2,051 2,056 2,030 2,043 8,100
2018/12/11 2,018 2,061 1,983 2,054 23,700
2018/12/10 2,017 2,025 1,974 1,978 11,800
2018/12/07 2,052 2,052 2,014 2,028 9,400
2018/12/06 2,015 2,033 1,980 2,033 12,500
2018/12/05 2,000 2,070 2,000 2,020 18,600
2018/12/04 2,010 2,022 2,006 2,013 18,100
2018/12/03 2,005 2,037 2,001 2,010 5,300
2018/11/30 2,012 2,015 1,990 2,005 14,500
2018/11/29 1,954 2,016 1,953 2,000 26,000
2018/11/28 1,931 1,948 1,917 1,940 9,500
2018/11/27 1,929 1,931 1,910 1,931 11,700
2018/11/26 1,905 1,919 1,899 1,913 13,000
2018/11/22 1,882 1,896 1,871 1,896 6,700
2018/11/21 1,861 1,890 1,861 1,877 5,900
2018/11/20 1,848 1,898 1,848 1,872 17,600
2018/11/19 1,854 1,854 1,832 1,851 4,300
2018/11/16 1,853 1,870 1,818 1,823 7,600
2018/11/15 1,867 1,867 1,823 1,843 7,000
2018/11/14 1,868 1,890 1,861 1,865 4,200
2018/11/13 1,827 1,897 1,827 1,884 15,600
2018/11/12 1,880 1,891 1,879 1,879 4,400
2018/11/09 1,849 1,893 1,849 1,880 7,500
2018/11/08 1,852 1,858 1,840 1,857 7,900
2018/11/07 1,854 1,855 1,833 1,841 18,300
2018/11/06 1,840 1,907 1,840 1,881 13,400
2018/11/05 1,780 1,864 1,771 1,840 25,000
2018/11/02 1,982 1,982 1,780 1,833 47,700
2018/11/01 1,897 1,922 1,859 1,877 12,100
2018/10/31 1,823 1,889 1,806 1,881 9,000
2018/10/30 1,784 1,818 1,773 1,818 13,100
2018/10/29 1,792 1,835 1,768 1,784 5,700
2018/10/26 1,851 1,851 1,769 1,780 10,600
2018/10/25 1,831 1,852 1,811 1,811 8,800
2018/10/24 1,887 1,926 1,876 1,905 11,000
2018/10/23 1,912 1,912 1,860 1,884 11,500
2018/10/22 1,961 1,978 1,908 1,923 26,400
2018/10/19 1,980 1,995 1,928 1,994 12,400
2018/10/18 2,031 2,034 1,986 1,995 5,700
2018/10/17 2,015 2,020 1,991 2,020 11,400
2018/10/16 1,993 2,000 1,972 1,978 7,800
2018/10/15 2,021 2,022 1,992 1,992 9,600
2018/10/12 2,030 2,034 2,000 2,012 6,400
2018/10/11 2,070 2,070 2,031 2,035 7,700
2018/10/10 2,106 2,135 2,101 2,101 3,800
2018/10/09 2,150 2,150 2,132 2,132 5,200
2018/10/05 2,190 2,269 2,167 2,179 8,200
2018/10/04 2,192 2,209 2,192 2,199 3,000
2018/10/03 2,203 2,231 2,189 2,190 4,500
2018/10/02 2,251 2,251 2,182 2,203 9,200
2018/10/01 2,288 2,288 2,240 2,253 2,900
2018/09/28 2,268 2,319 2,254 2,287 4,800
2018/09/27 2,315 2,344 2,244 2,244 5,300
2018/09/26 2,285 2,310 2,255 2,308 11,900
2018/09/25 2,235 2,272 2,235 2,257 16,700
2018/09/21 2,221 2,227 2,206 2,217 8,300
2018/09/20 2,190 2,222 2,187 2,220 8,400
2018/09/19 2,220 2,220 2,185 2,198 11,100
2018/09/18 2,166 2,190 2,159 2,190 7,600
2018/09/14 2,154 2,160 2,149 2,159 10,200
2018/09/13 2,146 2,159 2,142 2,150 2,800
2018/09/12 2,155 2,164 2,136 2,151 8,700
2018/09/11 2,164 2,170 2,135 2,170 5,500
2018/09/10 2,139 2,158 2,135 2,146 4,700
2018/09/07 2,186 2,186 2,130 2,138 6,400
2018/09/06 2,190 2,198 2,181 2,186 4,200
2018/09/05 2,213 2,213 2,183 2,183 6,400
2018/09/04 2,203 2,214 2,201 2,204 4,400
2018/09/03 2,290 2,290 2,203 2,210 8,900
2018/08/31 2,300 2,300 2,275 2,290 4,100
2018/08/30 2,288 2,298 2,287 2,290 3,100
2018/08/29 2,306 2,306 2,278 2,282 5,600
2018/08/28 2,305 2,314 2,297 2,306 2,600
2018/08/27 2,305 2,305 2,262 2,269 5,800
2018/08/24 2,261 2,264 2,253 2,255 2,200
2018/08/23 2,242 2,262 2,239 2,254 2,500
2018/08/22 2,244 2,259 2,237 2,254 4,200
2018/08/21 2,270 2,274 2,241 2,244 3,000
2018/08/20 2,289 2,300 2,262 2,272 3,400
2018/08/17 2,319 2,336 2,260 2,266 4,600
2018/08/16 2,351 2,351 2,319 2,319 2,900
2018/08/15 2,430 2,430 2,380 2,389 3,000
2018/08/14 2,353 2,437 2,353 2,437 7,900
2018/08/13 2,400 2,412 2,365 2,366 4,600
2018/08/10 2,395 2,440 2,391 2,438 4,900
2018/08/09 2,399 2,400 2,365 2,378 4,500
2018/08/08 2,400 2,406 2,371 2,399 9,400
2018/08/07 2,378 2,407 2,375 2,407 5,500
2018/08/06 2,402 2,430 2,371 2,378 10,300
2018/08/03 2,402 2,430 2,399 2,403 4,000
2018/08/02 2,430 2,463 2,400 2,402 10,700
2018/08/01 2,390 2,468 2,390 2,468 31,500
2018/07/31 2,367 2,371 2,315 2,356 5,300
2018/07/30 2,313 2,391 2,293 2,348 8,400
2018/07/27 2,298 2,304 2,290 2,304 2,100
2018/07/26 2,285 2,299 2,246 2,298 7,600
2018/07/25 2,217 2,233 2,206 2,230 2,700
2018/07/24 2,230 2,230 2,206 2,215 2,800
2018/07/23 2,206 2,232 2,199 2,219 2,200
2018/07/20 2,227 2,230 2,200 2,205 3,400
2018/07/19 2,241 2,241 2,223 2,227 1,800
2018/07/18 2,204 2,245 2,184 2,242 3,300
2018/07/17 2,280 2,280 2,214 2,214 6,900
2018/07/13 2,223 2,258 2,223 2,255 2,600
2018/07/12 2,214 2,250 2,214 2,223 6,600
2018/07/11 2,210 2,226 2,210 2,214 4,500
2018/07/10 2,198 2,221 2,198 2,200 5,700
2018/07/09 2,176 2,198 2,175 2,175 5,200
2018/07/06 2,157 2,176 2,156 2,173 6,400
2018/07/05 2,159 2,199 2,155 2,183 5,800
2018/07/04 2,141 2,162 2,125 2,160 10,400
2018/07/03 2,231 2,231 2,168 2,190 7,600
2018/07/02 2,316 2,316 2,240 2,245 7,100
2018/06/29 2,328 2,350 2,321 2,326 5,400
2018/06/28 2,316 2,350 2,303 2,328 8,400
2018/06/27 2,315 2,350 2,280 2,333 7,300
2018/06/26 2,274 2,354 2,264 2,341 9,100
2018/06/25 2,273 2,288 2,269 2,279 6,000
2018/06/22 2,276 2,302 2,240 2,271 10,000
2018/06/21 2,293 2,296 2,279 2,288 4,100
2018/06/20 2,256 2,307 2,256 2,306 5,600
2018/06/19 2,332 2,332 2,296 2,301 4,400
2018/06/18 2,350 2,350 2,309 2,324 3,000
2018/06/15 2,375 2,377 2,355 2,357 5,900
2018/06/14 2,393 2,393 2,371 2,379 2,900
2018/06/13 2,416 2,416 2,388 2,393 10,400
2018/06/12 2,410 2,422 2,382 2,389 5,300
2018/06/11 2,448 2,449 2,390 2,403 18,000
2018/06/08 2,357 2,377 2,357 2,365 11,300
2018/06/07 2,357 2,362 2,349 2,359 7,500
2018/06/06 2,367 2,367 2,336 2,348 4,100
2018/06/05 2,405 2,405 2,334 2,354 9,700
2018/06/04 2,347 2,373 2,347 2,357 7,300
2018/06/01 2,324 2,340 2,302 2,324 8,000
2018/05/31 2,399 2,406 2,312 2,318 11,600
2018/05/30 2,388 2,388 2,355 2,364 9,300
2018/05/29 2,424 2,425 2,405 2,414 12,100
2018/05/28 2,425 2,425 2,414 2,421 10,100
2018/05/25 2,411 2,425 2,411 2,415 9,100
2018/05/24 2,431 2,431 2,410 2,411 12,100
2018/05/23 2,423 2,439 2,415 2,431 11,800
2018/05/22 2,419 2,425 2,416 2,420 8,200
2018/05/21 2,436 2,436 2,416 2,421 5,000
2018/05/18 2,440 2,440 2,426 2,435 11,500
2018/05/17 2,440 2,447 2,422 2,432 12,600
2018/05/16 2,450 2,450 2,403 2,431 6,100
2018/05/15 2,432 2,444 2,422 2,442 9,100
2018/05/14 2,433 2,439 2,429 2,432 10,700
2018/05/11 2,430 2,435 2,423 2,431 7,900
2018/05/10 2,415 2,426 2,400 2,422 9,000
2018/05/09 2,410 2,423 2,393 2,394 13,000
2018/05/08 2,390 2,406 2,376 2,388 13,800
2018/05/07 2,380 2,390 2,371 2,378 17,100
2018/05/02 2,292 2,366 2,292 2,362 20,500
2018/05/01 2,223 2,334 2,185 2,310 57,100
2018/04/27 2,469 2,470 2,373 2,373 17,300
2018/04/26 2,480 2,480 2,400 2,469 20,300
2018/04/25 2,420 2,460 2,398 2,448 24,200
2018/04/24 2,354 2,407 2,337 2,399 17,900
2018/04/23 2,349 2,355 2,340 2,350 8,200
2018/04/20 2,340 2,350 2,300 2,342 21,200
2018/04/19 2,293 2,320 2,293 2,318 18,300
2018/04/18 2,209 2,285 2,209 2,276 25,200
2018/04/17 2,212 2,215 2,163 2,209 14,000
2018/04/16 2,228 2,234 2,205 2,226 7,000
2018/04/13 2,216 2,223 2,207 2,221 5,600
2018/04/12 2,190 2,204 2,190 2,202 7,300
2018/04/11 2,210 2,210 2,180 2,188 11,700
2018/04/10 2,201 2,217 2,188 2,210 9,200
2018/04/09 2,203 2,227 2,170 2,204 12,000
2018/04/06 2,225 2,243 2,187 2,233 12,200
2018/04/05 2,241 2,248 2,235 2,237 8,200
2018/04/04 2,208 2,240 2,187 2,239 12,600
2018/04/03 2,176 2,202 2,153 2,190 10,000
2018/04/02 2,184 2,200 2,168 2,178 10,700
2018/03/30 2,223 2,228 2,195 2,198 8,900
2018/03/29 2,203 2,230 2,203 2,223 9,300
2018/03/28 2,154 2,184 2,120 2,178 10,200
2018/03/27 2,144 2,160 2,122 2,156 13,200
2018/03/26 2,162 2,162 2,108 2,121 16,300
2018/03/23 2,135 2,174 2,126 2,130 17,400
2018/03/22 2,125 2,187 2,125 2,184 8,800
2018/03/20 2,165 2,198 2,129 2,153 20,400
2018/03/19 2,182 2,211 2,181 2,190 11,800
2018/03/16 2,190 2,211 2,173 2,200 11,300
2018/03/15 2,194 2,214 2,193 2,194 8,300
2018/03/14 2,210 2,221 2,200 2,216 9,300
2018/03/13 2,199 2,230 2,178 2,224 15,400
2018/03/12 2,198 2,211 2,173 2,192 11,800
2018/03/09 2,192 2,194 2,140 2,179 20,500
2018/03/08 2,192 2,192 2,135 2,168 23,500
2018/03/07 2,190 2,196 2,164 2,168 22,100
2018/03/06 2,190 2,205 2,183 2,187 25,200
2018/03/05 2,197 2,200 2,155 2,182 26,500
2018/03/02 2,220 2,226 2,191 2,197 18,800
2018/03/01 2,231 2,231 2,200 2,220 19,400
2018/02/28 2,250 2,250 2,190 2,214 18,500
2018/02/27 2,200 2,238 2,200 2,229 24,300
2018/02/26 2,180 2,192 2,157 2,184 20,700
2018/02/23 2,139 2,157 2,139 2,152 13,600
2018/02/22 2,187 2,187 2,122 2,140 14,200
2018/02/21 2,110 2,194 2,101 2,184 37,900
2018/02/20 2,090 2,115 2,081 2,097 36,400
2018/02/19 2,068 2,085 2,057 2,085 18,800
2018/02/16 2,058 2,062 2,016 2,022 12,700
2018/02/15 2,055 2,074 2,039 2,042 17,600
2018/02/14 2,075 2,080 2,054 2,054 13,600
2018/02/13 2,084 2,085 2,053 2,053 30,600
2018/02/09 2,011 2,069 2,011 2,043 29,400
2018/02/08 2,011 2,084 2,007 2,076 69,300
2018/02/07 1,899 1,984 1,880 1,884 24,500
2018/02/06 1,885 1,910 1,803 1,859 31,800
2018/02/05 1,975 1,992 1,973 1,984 15,800
2018/02/02 2,015 2,015 1,993 2,011 12,700
2018/02/01 2,042 2,042 1,985 2,015 51,500
2018/01/31 1,928 1,930 1,902 1,905 10,700
2018/01/30 1,936 1,959 1,918 1,928 14,300
2018/01/29 1,933 1,945 1,931 1,936 7,700
2018/01/26 1,933 1,948 1,926 1,933 12,900
2018/01/25 1,933 1,937 1,928 1,936 14,800
2018/01/24 1,907 1,949 1,907 1,947 17,100
2018/01/23 1,913 1,916 1,891 1,907 22,000
2018/01/22 1,889 1,911 1,871 1,905 25,700
2018/01/19 1,920 1,925 1,866 1,871 38,600
2018/01/18 1,920 1,953 1,920 1,937 21,800
2018/01/17 1,921 1,921 1,881 1,900 33,400
2018/01/16 2,005 2,005 1,942 1,951 25,800
2018/01/15 2,040 2,040 1,995 2,005 12,700
2018/01/12 2,021 2,041 2,007 2,020 7,800
2018/01/11 2,033 2,045 2,023 2,027 9,000
2018/01/10 2,052 2,066 2,033 2,033 16,300
2018/01/09 2,025 2,052 2,025 2,046 10,800
2018/01/05 2,052 2,052 2,010 2,025 25,200
2018/01/04 2,052 2,052 2,029 2,050 15,000

このページの先頭へ