6328 荏原実業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,420 | 3,445 | 3,215 | 3,310 | 33,600 | 3,310 |
| 2025-04-03 | 3,535 | 3,595 | 3,500 | 3,515 | 29,700 | 3,515 |
| 2025-04-02 | 3,670 | 3,675 | 3,585 | 3,675 | 28,300 | 3,675 |
| 2025-04-01 | 3,700 | 3,715 | 3,650 | 3,650 | 11,200 | 3,650 |
| 2025-03-31 | 3,730 | 3,740 | 3,655 | 3,705 | 26,700 | 3,705 |
| 2025-03-28 | 3,810 | 3,845 | 3,765 | 3,790 | 22,600 | 3,790 |
| 2025-03-27 | 3,900 | 3,900 | 3,810 | 3,845 | 34,700 | 3,845 |
| 2025-03-26 | 3,900 | 3,915 | 3,880 | 3,910 | 19,900 | 3,910 |
| 2025-03-25 | 3,910 | 4,000 | 3,855 | 3,870 | 13,200 | 3,870 |
| 2025-03-24 | 3,925 | 3,925 | 3,870 | 3,905 | 11,500 | 3,905 |
| 2025-03-21 | 3,905 | 3,945 | 3,865 | 3,925 | 15,900 | 3,925 |
| 2025-03-19 | 3,920 | 3,965 | 3,895 | 3,920 | 14,700 | 3,920 |
| 2025-03-18 | 3,805 | 3,970 | 3,805 | 3,920 | 19,600 | 3,920 |
| 2025-03-17 | 3,860 | 3,895 | 3,805 | 3,820 | 19,900 | 3,820 |
| 2025-03-14 | 3,840 | 3,880 | 3,755 | 3,855 | 23,000 | 3,855 |
| 2025-03-13 | 3,850 | 3,855 | 3,795 | 3,845 | 22,600 | 3,845 |
| 2025-03-12 | 3,880 | 3,890 | 3,845 | 3,865 | 19,100 | 3,865 |
| 2025-03-11 | 3,915 | 3,920 | 3,815 | 3,905 | 17,900 | 3,905 |
| 2025-03-10 | 3,980 | 4,020 | 3,940 | 3,940 | 7,600 | 3,940 |
| 2025-03-07 | 3,955 | 4,035 | 3,935 | 4,000 | 12,200 | 4,000 |
| 2025-03-06 | 4,005 | 4,075 | 3,985 | 4,005 | 17,000 | 4,005 |
| 2025-03-05 | 3,950 | 4,060 | 3,930 | 4,010 | 24,600 | 4,010 |
| 2025-03-04 | 3,990 | 4,005 | 3,915 | 3,940 | 14,400 | 3,940 |
| 2025-03-03 | 4,110 | 4,110 | 3,945 | 3,965 | 25,500 | 3,965 |
| 2025-02-28 | 3,835 | 4,050 | 3,810 | 4,025 | 25,300 | 4,025 |
| 2025-02-27 | 3,875 | 3,915 | 3,825 | 3,845 | 19,800 | 3,845 |
| 2025-02-26 | 3,970 | 4,000 | 3,895 | 3,915 | 18,500 | 3,915 |
| 2025-02-25 | 4,005 | 4,040 | 3,990 | 4,020 | 11,000 | 4,020 |
| 2025-02-21 | 4,025 | 4,105 | 3,980 | 4,075 | 18,200 | 4,075 |
| 2025-02-20 | 4,025 | 4,055 | 3,990 | 4,025 | 27,800 | 4,025 |
| 2025-02-19 | 4,255 | 4,255 | 4,040 | 4,070 | 32,200 | 4,070 |
| 2025-02-18 | 4,130 | 4,220 | 4,130 | 4,205 | 17,300 | 4,205 |
| 2025-02-17 | 4,135 | 4,240 | 4,135 | 4,140 | 12,900 | 4,140 |
| 2025-02-14 | 4,315 | 4,330 | 4,160 | 4,185 | 39,500 | 4,185 |
| 2025-02-13 | 4,515 | 4,515 | 4,315 | 4,315 | 82,600 | 4,315 |
| 2025-02-12 | 4,205 | 4,515 | 4,200 | 4,500 | 143,300 | 4,500 |
| 2025-02-10 | 3,850 | 3,990 | 3,840 | 3,925 | 35,400 | 3,925 |
| 2025-02-07 | 3,850 | 3,885 | 3,765 | 3,845 | 19,900 | 3,845 |
| 2025-02-06 | 3,775 | 3,805 | 3,685 | 3,780 | 12,700 | 3,780 |
| 2025-02-05 | 3,750 | 3,805 | 3,715 | 3,775 | 13,700 | 3,775 |
| 2025-02-04 | 3,810 | 3,840 | 3,745 | 3,770 | 13,400 | 3,770 |
| 2025-02-03 | 3,975 | 4,040 | 3,730 | 3,745 | 37,600 | 3,745 |
| 2025-01-31 | 3,745 | 3,985 | 3,745 | 3,950 | 24,700 | 3,950 |
| 2025-01-30 | 3,680 | 3,740 | 3,680 | 3,700 | 11,400 | 3,700 |
| 2025-01-29 | 3,705 | 3,745 | 3,700 | 3,700 | 5,800 | 3,700 |
| 2025-01-28 | 3,715 | 3,735 | 3,670 | 3,685 | 15,800 | 3,685 |
| 2025-01-27 | 3,730 | 3,795 | 3,715 | 3,715 | 5,200 | 3,715 |
| 2025-01-24 | 3,685 | 3,755 | 3,670 | 3,715 | 11,900 | 3,715 |
| 2025-01-23 | 3,780 | 3,835 | 3,680 | 3,685 | 14,100 | 3,685 |
| 2025-01-22 | 3,780 | 3,830 | 3,755 | 3,785 | 9,100 | 3,785 |
| 2025-01-21 | 3,755 | 3,760 | 3,710 | 3,745 | 7,000 | 3,745 |
| 2025-01-20 | 3,670 | 3,775 | 3,640 | 3,735 | 16,600 | 3,735 |
| 2025-01-17 | 3,690 | 3,690 | 3,595 | 3,645 | 8,800 | 3,645 |
| 2025-01-16 | 3,685 | 3,725 | 3,670 | 3,670 | 8,400 | 3,670 |
| 2025-01-15 | 3,700 | 3,735 | 3,700 | 3,710 | 8,100 | 3,710 |
| 2025-01-14 | 3,710 | 3,745 | 3,665 | 3,700 | 13,800 | 3,700 |
| 2025-01-10 | 3,770 | 3,810 | 3,735 | 3,745 | 8,500 | 3,745 |
| 2025-01-09 | 3,795 | 3,815 | 3,760 | 3,775 | 14,800 | 3,775 |
| 2025-01-08 | 3,855 | 3,890 | 3,830 | 3,830 | 7,400 | 3,830 |
| 2025-01-07 | 3,825 | 3,850 | 3,795 | 3,835 | 11,200 | 3,835 |
| 2025-01-06 | 3,925 | 3,940 | 3,805 | 3,825 | 13,800 | 3,825 |
分割・併合履歴 ： [2021-06-29]1株→2株