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
2020/12/30 4,060 4,080 4,015 4,060 8,000
2020/12/29 4,080 4,095 4,035 4,085 13,300
2020/12/28 4,165 4,235 4,090 4,115 34,200
2020/12/25 4,000 4,100 3,985 4,100 22,700
2020/12/24 4,005 4,080 3,940 3,945 22,700
2020/12/23 3,895 3,950 3,880 3,950 9,400
2020/12/22 3,995 4,010 3,860 3,895 30,500
2020/12/21 3,925 3,995 3,920 3,995 20,600
2020/12/18 3,905 3,930 3,870 3,900 23,000
2020/12/17 3,960 3,960 3,860 3,900 16,200
2020/12/16 4,030 4,030 3,890 3,955 26,200
2020/12/15 4,030 4,050 3,960 3,980 21,600
2020/12/14 4,050 4,125 4,020 4,040 28,000
2020/12/11 3,900 4,045 3,900 4,020 38,000
2020/12/10 3,945 3,945 3,845 3,870 16,700
2020/12/09 3,810 3,980 3,810 3,950 37,100
2020/12/08 3,725 3,780 3,695 3,780 19,100
2020/12/07 3,830 3,830 3,680 3,730 37,500
2020/12/04 3,820 3,820 3,775 3,815 24,900
2020/12/03 3,795 3,800 3,760 3,795 22,500
2020/12/02 3,775 3,775 3,700 3,750 34,800
2020/12/01 3,680 3,715 3,670 3,710 29,400
2020/11/30 3,630 3,690 3,630 3,670 27,700
2020/11/27 3,650 3,665 3,610 3,645 21,300
2020/11/26 3,645 3,665 3,620 3,650 21,900
2020/11/25 3,655 3,695 3,640 3,675 24,800
2020/11/24 3,780 3,800 3,635 3,670 40,000
2020/11/20 3,775 3,800 3,760 3,785 14,700
2020/11/19 3,790 3,815 3,775 3,785 16,200
2020/11/18 3,815 3,825 3,775 3,790 20,200
2020/11/17 3,685 3,855 3,680 3,795 27,600
2020/11/16 3,645 3,735 3,645 3,685 10,900
2020/11/13 3,680 3,680 3,620 3,650 11,400
2020/11/12 3,625 3,685 3,625 3,685 9,600
2020/11/11 3,700 3,710 3,630 3,660 23,700
2020/11/10 3,715 3,805 3,615 3,630 27,600
2020/11/09 3,600 3,810 3,600 3,775 33,100
2020/11/06 3,510 3,605 3,500 3,585 29,100
2020/11/05 3,400 3,515 3,385 3,510 80,500
2020/11/04 3,080 3,220 3,080 3,140 16,300
2020/11/02 3,165 3,180 3,065 3,085 18,400
2020/10/30 3,060 3,200 3,025 3,175 11,800
2020/10/29 3,130 3,155 3,080 3,130 26,400
2020/10/28 3,170 3,230 3,170 3,200 10,600
2020/10/27 3,140 3,235 3,110 3,230 8,400
2020/10/26 3,280 3,280 3,200 3,200 7,700
2020/10/23 3,245 3,245 3,160 3,225 6,400
2020/10/22 3,210 3,220 3,150 3,215 6,100
2020/10/21 3,240 3,280 3,210 3,225 7,600
2020/10/20 3,190 3,285 3,155 3,240 17,400
2020/10/19 3,175 3,190 3,105 3,160 6,500
2020/10/16 3,205 3,285 3,125 3,160 25,700
2020/10/15 3,290 3,290 3,205 3,225 9,900
2020/10/14 3,290 3,310 3,290 3,290 9,000
2020/10/13 3,350 3,385 3,270 3,290 8,400
2020/10/12 3,255 3,315 3,245 3,310 12,700
2020/10/09 3,260 3,295 3,150 3,225 26,200
2020/10/08 3,165 3,260 3,105 3,260 16,100
2020/10/07 3,130 3,165 3,110 3,165 14,400
2020/10/06 3,185 3,210 3,110 3,155 16,100
2020/10/05 3,140 3,185 3,125 3,180 17,800
2020/10/02 3,140 3,140 3,015 3,100 36,800
2020/09/30 3,140 3,150 3,085 3,120 27,800
2020/09/29 3,150 3,175 3,115 3,150 21,900
2020/09/28 3,140 3,180 3,045 3,180 70,600
2020/09/25 3,010 3,090 3,010 3,080 36,300
2020/09/24 3,000 3,020 2,939 2,985 30,300
2020/09/23 2,977 3,000 2,960 2,979 19,400
2020/09/18 2,960 3,000 2,956 2,984 21,200
2020/09/17 2,823 3,005 2,771 2,962 51,300
2020/09/16 2,794 2,828 2,749 2,823 16,200
2020/09/15 2,842 2,842 2,776 2,794 12,200
2020/09/14 2,781 2,845 2,781 2,842 11,500
2020/09/11 2,787 2,787 2,728 2,775 16,700
2020/09/10 2,847 2,847 2,772 2,777 12,800
2020/09/09 2,805 2,821 2,790 2,820 14,400
2020/09/08 2,790 2,815 2,736 2,815 16,000
2020/09/07 2,815 2,841 2,790 2,804 14,300
2020/09/04 2,897 2,900 2,855 2,857 7,500
2020/09/03 2,879 2,928 2,854 2,908 17,900
2020/09/02 2,848 2,876 2,836 2,866 11,000
2020/09/01 2,850 2,850 2,806 2,817 19,600
2020/08/31 2,861 2,896 2,855 2,880 14,700
2020/08/28 2,806 2,862 2,804 2,860 17,200
2020/08/27 2,841 2,859 2,809 2,816 6,900
2020/08/26 2,852 2,852 2,805 2,830 11,800
2020/08/25 2,816 2,857 2,816 2,852 8,000
2020/08/24 2,878 2,878 2,802 2,819 5,200
2020/08/21 2,851 2,911 2,825 2,840 6,400
2020/08/20 2,908 2,909 2,850 2,850 17,500
2020/08/19 2,965 2,965 2,909 2,919 6,000
2020/08/18 2,950 2,991 2,902 2,979 9,400
2020/08/17 3,010 3,030 2,978 2,991 11,300
2020/08/14 2,951 3,025 2,951 3,010 14,900
2020/08/13 2,931 2,990 2,924 2,924 19,100
2020/08/12 2,918 2,945 2,878 2,940 12,500
2020/08/11 2,827 2,918 2,827 2,918 18,200
2020/08/07 2,802 2,835 2,786 2,827 11,300
2020/08/06 2,850 2,870 2,815 2,823 13,400
2020/08/05 2,945 2,945 2,762 2,899 47,800
2020/08/04 2,930 3,035 2,927 3,015 49,500
2020/08/03 2,860 2,926 2,845 2,922 10,600
2020/07/31 2,860 2,885 2,839 2,861 11,700
2020/07/30 2,934 2,934 2,867 2,873 13,800
2020/07/29 2,925 2,926 2,867 2,926 14,900
2020/07/28 2,940 2,945 2,898 2,930 12,900
2020/07/27 2,873 2,907 2,821 2,907 24,000
2020/07/22 2,865 2,865 2,814 2,823 9,300
2020/07/21 2,789 2,873 2,770 2,866 10,000
2020/07/20 2,730 2,780 2,624 2,770 24,100
2020/07/17 2,814 2,817 2,707 2,742 16,600
2020/07/16 2,850 2,850 2,756 2,814 13,000
2020/07/15 2,870 2,870 2,831 2,850 11,700
2020/07/14 2,860 2,870 2,750 2,870 10,100
2020/07/13 2,753 2,874 2,753 2,860 13,200
2020/07/10 2,798 2,798 2,739 2,746 16,100
2020/07/09 2,882 2,882 2,806 2,815 15,500
2020/07/08 2,813 2,885 2,803 2,851 22,200
2020/07/07 2,721 2,817 2,682 2,800 23,300
2020/07/06 2,659 2,788 2,659 2,721 14,000
2020/07/03 2,665 2,691 2,598 2,683 22,100
2020/07/02 2,809 2,811 2,652 2,665 30,500
2020/07/01 2,857 2,859 2,818 2,832 11,600
2020/06/30 2,900 2,933 2,846 2,846 15,100
2020/06/29 2,850 2,900 2,850 2,884 11,100
2020/06/26 2,830 2,933 2,830 2,914 27,800
2020/06/25 2,870 2,870 2,816 2,830 14,400
2020/06/24 2,835 2,884 2,823 2,864 6,500
2020/06/23 2,850 2,890 2,817 2,835 17,000
2020/06/22 2,870 2,896 2,853 2,868 12,900
2020/06/19 2,850 2,954 2,837 2,920 56,000
2020/06/18 2,779 2,823 2,746 2,813 16,200
2020/06/17 2,771 2,854 2,771 2,802 48,100
2020/06/16 2,596 2,773 2,571 2,767 56,600
2020/06/15 2,529 2,573 2,529 2,566 15,400
2020/06/12 2,504 2,581 2,501 2,562 14,500
2020/06/11 2,555 2,597 2,543 2,594 17,700
2020/06/10 2,566 2,609 2,566 2,605 17,200
2020/06/09 2,550 2,599 2,503 2,599 22,500
2020/06/08 2,537 2,556 2,520 2,551 11,000
2020/06/05 2,622 2,622 2,526 2,537 32,000
2020/06/04 2,631 2,631 2,571 2,622 14,000
2020/06/03 2,548 2,641 2,536 2,631 18,600
2020/06/02 2,625 2,625 2,530 2,548 23,400
2020/06/01 2,650 2,670 2,585 2,595 19,700
2020/05/29 2,547 2,645 2,547 2,620 54,500
2020/05/28 2,550 2,560 2,509 2,550 29,100
2020/05/27 2,484 2,555 2,474 2,555 43,200
2020/05/26 2,476 2,496 2,427 2,484 25,700
2020/05/25 2,400 2,498 2,374 2,486 65,000
2020/05/22 2,279 2,300 2,250 2,300 13,000
2020/05/21 2,254 2,259 2,232 2,245 14,000
2020/05/20 2,270 2,271 2,239 2,246 17,000
2020/05/19 2,294 2,294 2,251 2,271 11,300
2020/05/18 2,276 2,290 2,222 2,264 24,300
2020/05/15 2,279 2,329 2,254 2,271 13,700
2020/05/14 2,311 2,376 2,268 2,282 20,300
2020/05/13 2,245 2,286 2,234 2,281 19,200
2020/05/12 2,278 2,294 2,244 2,247 10,500
2020/05/11 2,204 2,260 2,204 2,259 25,900
2020/05/08 2,232 2,246 2,198 2,229 17,600
2020/05/07 2,198 2,235 2,198 2,235 25,300
2020/05/01 2,240 2,240 2,190 2,213 26,000
2020/04/30 2,248 2,253 2,201 2,248 32,600
2020/04/28 2,238 2,249 2,190 2,248 17,100
2020/04/27 2,177 2,229 2,140 2,229 24,700
2020/04/24 2,125 2,173 2,111 2,167 30,800
2020/04/23 2,130 2,140 2,108 2,140 23,300
2020/04/22 2,127 2,134 2,088 2,114 17,700
2020/04/21 2,102 2,135 2,096 2,135 23,700
2020/04/20 2,111 2,150 2,107 2,128 16,200
2020/04/17 2,102 2,145 2,090 2,103 18,900
2020/04/16 2,120 2,141 2,075 2,127 21,100
2020/04/15 2,147 2,147 2,086 2,109 28,500
2020/04/14 2,200 2,205 2,126 2,145 20,600
2020/04/13 2,119 2,171 2,094 2,157 16,600
2020/04/10 2,064 2,124 2,054 2,119 14,800
2020/04/09 2,074 2,112 2,039 2,093 21,700
2020/04/08 2,130 2,150 2,069 2,074 29,400
2020/04/07 2,126 2,220 2,077 2,130 100,800
2020/04/06 2,108 2,158 2,066 2,129 47,100
2020/04/03 2,152 2,194 2,026 2,058 30,200
2020/04/02 2,183 2,199 2,153 2,163 23,300
2020/04/01 2,180 2,230 2,173 2,179 28,400
2020/03/31 2,256 2,256 2,156 2,181 28,600
2020/03/30 2,211 2,275 2,166 2,258 36,400
2020/03/27 2,188 2,212 2,134 2,212 39,300
2020/03/26 2,113 2,195 2,034 2,188 44,800
2020/03/25 2,113 2,113 2,005 2,106 33,400
2020/03/24 2,140 2,140 2,015 2,063 23,000
2020/03/23 2,024 2,117 2,024 2,113 41,200
2020/03/19 2,034 2,047 1,973 2,010 47,300
2020/03/18 2,055 2,120 1,998 2,033 84,100
2020/03/17 1,851 2,066 1,851 2,059 93,100
2020/03/16 1,950 1,995 1,909 1,915 57,000
2020/03/13 1,815 2,013 1,815 1,952 126,900
2020/03/12 1,959 1,988 1,913 1,975 99,600
2020/03/11 2,018 2,050 1,953 2,000 216,700
2020/03/10 1,783 1,953 1,770 1,938 164,200
2020/03/09 1,831 1,867 1,780 1,823 97,200
2020/03/06 1,837 1,855 1,810 1,842 45,200
2020/03/05 1,861 1,880 1,829 1,860 37,500
2020/03/04 1,900 1,905 1,837 1,839 43,300
2020/03/03 1,928 1,966 1,893 1,900 41,500
2020/03/02 1,862 1,927 1,851 1,925 53,400
2020/02/28 1,937 1,978 1,842 1,862 80,400
2020/02/27 2,010 2,038 1,934 1,980 106,800
2020/02/26 2,088 2,098 1,985 2,006 134,200
2020/02/25 1,960 2,080 1,916 2,054 100,300
2020/02/21 2,010 2,108 1,988 2,007 166,000
2020/02/20 2,001 2,046 1,981 2,002 45,000
2020/02/19 2,085 2,120 2,004 2,011 83,600
2020/02/18 2,034 2,264 1,995 2,128 292,100
2020/02/17 2,000 2,052 1,976 2,023 42,100
2020/02/14 2,002 2,016 1,978 1,988 52,900
2020/02/13 2,054 2,070 2,024 2,025 26,000
2020/02/12 2,099 2,099 2,054 2,054 23,900
2020/02/10 2,053 2,098 2,048 2,081 30,600
2020/02/07 2,106 2,115 2,023 2,047 55,100
2020/02/06 2,153 2,193 2,102 2,125 66,300
2020/02/05 2,130 2,130 2,108 2,124 29,700
2020/02/04 2,136 2,157 2,113 2,130 27,600
2020/02/03 2,238 2,238 2,136 2,147 39,100
2020/01/31 2,174 2,238 2,149 2,238 62,800
2020/01/30 2,181 2,499 2,051 2,106 269,700
2020/01/29 2,182 2,184 2,136 2,177 25,300
2020/01/28 2,291 2,330 2,140 2,177 95,700
2020/01/27 2,209 2,209 2,137 2,191 19,100
2020/01/24 2,236 2,238 2,219 2,223 8,300
2020/01/23 2,231 2,241 2,225 2,235 9,000
2020/01/22 2,232 2,265 2,209 2,230 15,500
2020/01/21 2,191 2,233 2,184 2,233 18,000
2020/01/20 2,200 2,200 2,161 2,178 15,600
2020/01/17 2,246 2,246 2,200 2,200 12,600
2020/01/16 2,282 2,282 2,235 2,235 10,100
2020/01/15 2,304 2,304 2,259 2,275 10,600
2020/01/14 2,310 2,319 2,287 2,304 16,400
2020/01/10 2,293 2,298 2,273 2,295 18,000
2020/01/09 2,267 2,279 2,263 2,274 9,100
2020/01/08 2,254 2,267 2,238 2,265 21,000
2020/01/07 2,251 2,271 2,247 2,257 21,000
2020/01/06 2,216 2,264 2,213 2,260 14,200

このページの先頭へ