6328 荏原実業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,900 | 3,975 | 3,870 | 3,945 | 29,900 | 3,945 |
| 2024-07-25 | 3,985 | 4,095 | 3,950 | 3,960 | 46,100 | 3,960 |
| 2024-07-24 | 4,095 | 4,190 | 4,025 | 4,050 | 33,000 | 4,050 |
| 2024-07-23 | 4,135 | 4,165 | 4,070 | 4,090 | 47,100 | 4,090 |
| 2024-07-22 | 4,275 | 4,285 | 4,120 | 4,135 | 36,400 | 4,135 |
| 2024-07-19 | 4,275 | 4,390 | 4,215 | 4,345 | 49,400 | 4,345 |
| 2024-07-18 | 4,500 | 4,515 | 4,305 | 4,305 | 54,200 | 4,305 |
| 2024-07-17 | 4,845 | 4,850 | 4,625 | 4,630 | 44,000 | 4,630 |
| 2024-07-16 | 4,615 | 4,840 | 4,615 | 4,805 | 51,400 | 4,805 |
| 2024-07-12 | 4,600 | 4,630 | 4,525 | 4,550 | 24,900 | 4,550 |
| 2024-07-11 | 4,470 | 4,610 | 4,410 | 4,575 | 36,200 | 4,575 |
| 2024-07-10 | 4,640 | 4,640 | 4,460 | 4,460 | 42,400 | 4,460 |
| 2024-07-09 | 4,400 | 4,595 | 4,370 | 4,570 | 42,700 | 4,570 |
| 2024-07-08 | 4,460 | 4,475 | 4,315 | 4,330 | 31,000 | 4,330 |
| 2024-07-05 | 4,490 | 4,565 | 4,365 | 4,435 | 54,700 | 4,435 |
| 2024-07-04 | 4,265 | 4,420 | 4,265 | 4,420 | 30,800 | 4,420 |
| 2024-07-03 | 4,035 | 4,250 | 4,005 | 4,205 | 32,400 | 4,205 |
| 2024-07-02 | 4,125 | 4,170 | 4,070 | 4,075 | 28,200 | 4,075 |
| 2024-07-01 | 4,195 | 4,235 | 4,110 | 4,125 | 27,600 | 4,125 |
| 2024-06-28 | 4,185 | 4,185 | 4,020 | 4,125 | 27,700 | 4,125 |
| 2024-06-27 | 4,030 | 4,195 | 4,020 | 4,185 | 41,000 | 4,185 |
| 2024-06-26 | 4,025 | 4,155 | 4,025 | 4,130 | 29,300 | 4,130 |
| 2024-06-25 | 3,915 | 4,055 | 3,870 | 4,055 | 37,600 | 4,055 |
| 2024-06-24 | 3,990 | 4,065 | 3,945 | 3,975 | 69,200 | 3,975 |
| 2024-06-21 | 3,845 | 3,915 | 3,780 | 3,890 | 44,000 | 3,890 |
| 2024-06-20 | 3,890 | 3,935 | 3,840 | 3,845 | 26,200 | 3,845 |
| 2024-06-19 | 3,805 | 3,945 | 3,765 | 3,830 | 52,000 | 3,830 |
| 2024-06-18 | 3,720 | 3,840 | 3,715 | 3,825 | 31,800 | 3,825 |
| 2024-06-17 | 3,590 | 3,715 | 3,580 | 3,645 | 33,600 | 3,645 |
| 2024-06-14 | 3,475 | 3,590 | 3,475 | 3,590 | 36,700 | 3,590 |
| 2024-06-13 | 3,500 | 3,515 | 3,455 | 3,465 | 12,200 | 3,465 |
| 2024-06-12 | 3,445 | 3,515 | 3,445 | 3,515 | 11,000 | 3,515 |
| 2024-06-11 | 3,460 | 3,495 | 3,430 | 3,445 | 11,200 | 3,445 |
| 2024-06-10 | 3,410 | 3,460 | 3,390 | 3,460 | 7,500 | 3,460 |
| 2024-06-07 | 3,425 | 3,435 | 3,380 | 3,410 | 15,000 | 3,410 |
| 2024-06-06 | 3,420 | 3,435 | 3,390 | 3,400 | 5,700 | 3,400 |
| 2024-06-05 | 3,455 | 3,455 | 3,415 | 3,420 | 11,800 | 3,420 |
| 2024-06-04 | 3,450 | 3,490 | 3,410 | 3,480 | 12,200 | 3,480 |
| 2024-06-03 | 3,495 | 3,495 | 3,430 | 3,450 | 10,800 | 3,450 |
| 2024-05-31 | 3,455 | 3,495 | 3,430 | 3,465 | 22,200 | 3,465 |
| 2024-05-30 | 3,360 | 3,450 | 3,350 | 3,440 | 18,100 | 3,440 |
| 2024-05-29 | 3,390 | 3,430 | 3,385 | 3,395 | 21,800 | 3,395 |
| 2024-05-28 | 3,450 | 3,450 | 3,390 | 3,405 | 10,300 | 3,405 |
| 2024-05-27 | 3,450 | 3,450 | 3,415 | 3,450 | 6,800 | 3,450 |
| 2024-05-24 | 3,420 | 3,475 | 3,410 | 3,445 | 8,300 | 3,445 |
| 2024-05-23 | 3,390 | 3,525 | 3,325 | 3,470 | 42,000 | 3,470 |
| 2024-05-22 | 3,430 | 3,430 | 3,395 | 3,400 | 10,900 | 3,400 |
| 2024-05-21 | 3,435 | 3,465 | 3,425 | 3,430 | 16,000 | 3,430 |
| 2024-05-20 | 3,465 | 3,490 | 3,425 | 3,460 | 12,700 | 3,460 |
| 2024-05-17 | 3,405 | 3,420 | 3,350 | 3,400 | 11,100 | 3,400 |
| 2024-05-16 | 3,470 | 3,470 | 3,400 | 3,435 | 11,400 | 3,435 |
| 2024-05-15 | 3,410 | 3,495 | 3,410 | 3,470 | 17,100 | 3,470 |
| 2024-05-14 | 3,495 | 3,495 | 3,340 | 3,400 | 46,000 | 3,400 |
| 2024-05-13 | 3,440 | 3,580 | 3,415 | 3,495 | 43,800 | 3,495 |
| 2024-05-10 | 3,415 | 3,440 | 3,370 | 3,440 | 18,600 | 3,440 |
| 2024-05-09 | 3,400 | 3,465 | 3,360 | 3,420 | 58,300 | 3,420 |
| 2024-05-08 | 3,365 | 3,395 | 3,350 | 3,350 | 10,000 | 3,350 |
| 2024-05-07 | 3,440 | 3,440 | 3,340 | 3,385 | 14,300 | 3,385 |
| 2024-05-02 | 3,390 | 3,420 | 3,365 | 3,385 | 14,300 | 3,385 |
| 2024-05-01 | 3,355 | 3,425 | 3,340 | 3,405 | 9,300 | 3,405 |
| 2024-04-30 | 3,305 | 3,390 | 3,275 | 3,385 | 12,000 | 3,385 |
| 2024-04-26 | 3,245 | 3,335 | 3,205 | 3,320 | 17,600 | 3,320 |
| 2024-04-25 | 3,305 | 3,320 | 3,245 | 3,255 | 21,200 | 3,255 |
| 2024-04-24 | 3,335 | 3,355 | 3,315 | 3,335 | 5,300 | 3,335 |
| 2024-04-23 | 3,415 | 3,415 | 3,315 | 3,330 | 9,900 | 3,330 |
| 2024-04-22 | 3,280 | 3,360 | 3,275 | 3,345 | 12,800 | 3,345 |
| 2024-04-19 | 3,345 | 3,370 | 3,260 | 3,285 | 31,000 | 3,285 |
| 2024-04-18 | 3,360 | 3,455 | 3,360 | 3,400 | 14,800 | 3,400 |
| 2024-04-17 | 3,400 | 3,415 | 3,295 | 3,355 | 15,700 | 3,355 |
| 2024-04-16 | 3,500 | 3,500 | 3,375 | 3,385 | 14,500 | 3,385 |
| 2024-04-15 | 3,520 | 3,550 | 3,485 | 3,535 | 11,100 | 3,535 |
| 2024-04-12 | 3,570 | 3,600 | 3,515 | 3,525 | 24,600 | 3,525 |
| 2024-04-11 | 3,520 | 3,580 | 3,510 | 3,555 | 5,900 | 3,555 |
| 2024-04-10 | 3,570 | 3,580 | 3,540 | 3,550 | 7,400 | 3,550 |
| 2024-04-09 | 3,560 | 3,595 | 3,520 | 3,565 | 12,600 | 3,565 |
| 2024-04-08 | 3,410 | 3,520 | 3,365 | 3,510 | 23,700 | 3,510 |
| 2024-04-05 | 3,390 | 3,430 | 3,375 | 3,410 | 13,900 | 3,410 |
| 2024-04-04 | 3,390 | 3,435 | 3,370 | 3,430 | 19,000 | 3,430 |
| 2024-04-03 | 3,415 | 3,430 | 3,375 | 3,425 | 20,700 | 3,425 |
| 2024-04-02 | 3,490 | 3,495 | 3,425 | 3,450 | 18,400 | 3,450 |
| 2024-04-01 | 3,600 | 3,600 | 3,470 | 3,475 | 15,600 | 3,475 |
| 2024-03-29 | 3,565 | 3,565 | 3,490 | 3,545 | 12,900 | 3,545 |
| 2024-03-28 | 3,655 | 3,660 | 3,545 | 3,555 | 16,300 | 3,555 |
| 2024-03-27 | 3,520 | 3,635 | 3,505 | 3,620 | 30,900 | 3,620 |
| 2024-03-26 | 3,565 | 3,575 | 3,520 | 3,525 | 10,800 | 3,525 |
| 2024-03-25 | 3,605 | 3,650 | 3,575 | 3,590 | 17,600 | 3,590 |
| 2024-03-22 | 3,560 | 3,645 | 3,525 | 3,625 | 29,300 | 3,625 |
| 2024-03-21 | 3,610 | 3,615 | 3,535 | 3,535 | 18,000 | 3,535 |
| 2024-03-19 | 3,575 | 3,640 | 3,555 | 3,610 | 18,000 | 3,610 |
| 2024-03-18 | 3,615 | 3,625 | 3,515 | 3,610 | 20,400 | 3,610 |
| 2024-03-15 | 3,540 | 3,625 | 3,530 | 3,615 | 12,500 | 3,615 |
| 2024-03-14 | 3,490 | 3,540 | 3,470 | 3,540 | 16,200 | 3,540 |
| 2024-03-13 | 3,540 | 3,580 | 3,455 | 3,490 | 26,500 | 3,490 |
| 2024-03-12 | 3,605 | 3,605 | 3,485 | 3,530 | 28,100 | 3,530 |
| 2024-03-11 | 3,610 | 3,690 | 3,585 | 3,630 | 35,400 | 3,630 |
| 2024-03-08 | 3,525 | 3,595 | 3,485 | 3,585 | 45,100 | 3,585 |
| 2024-03-07 | 3,400 | 3,520 | 3,365 | 3,505 | 40,700 | 3,505 |
| 2024-03-06 | 3,355 | 3,365 | 3,300 | 3,355 | 21,700 | 3,355 |
| 2024-03-05 | 3,285 | 3,410 | 3,260 | 3,365 | 36,300 | 3,365 |
| 2024-03-04 | 3,175 | 3,285 | 3,165 | 3,285 | 29,500 | 3,285 |
| 2024-03-01 | 3,060 | 3,180 | 3,040 | 3,175 | 36,300 | 3,175 |
| 2024-02-29 | 3,080 | 3,090 | 3,050 | 3,055 | 8,600 | 3,055 |
| 2024-02-28 | 3,115 | 3,125 | 3,055 | 3,065 | 12,900 | 3,065 |
| 2024-02-27 | 3,050 | 3,155 | 3,035 | 3,115 | 16,800 | 3,115 |
| 2024-02-26 | 3,045 | 3,080 | 3,020 | 3,035 | 27,000 | 3,035 |
| 2024-02-22 | 3,100 | 3,100 | 3,025 | 3,060 | 19,400 | 3,060 |
| 2024-02-21 | 3,120 | 3,130 | 3,080 | 3,100 | 12,000 | 3,100 |
| 2024-02-20 | 3,190 | 3,190 | 3,120 | 3,120 | 14,300 | 3,120 |
| 2024-02-19 | 3,165 | 3,195 | 3,145 | 3,170 | 10,200 | 3,170 |
| 2024-02-16 | 3,190 | 3,210 | 3,150 | 3,165 | 15,400 | 3,165 |
| 2024-02-15 | 3,180 | 3,225 | 3,125 | 3,140 | 14,000 | 3,140 |
| 2024-02-14 | 3,260 | 3,260 | 3,165 | 3,185 | 14,700 | 3,185 |
| 2024-02-13 | 3,170 | 3,285 | 3,165 | 3,285 | 42,600 | 3,285 |
| 2024-02-09 | 3,180 | 3,185 | 3,140 | 3,170 | 18,400 | 3,170 |
| 2024-02-08 | 3,210 | 3,250 | 3,145 | 3,225 | 21,500 | 3,225 |
| 2024-02-07 | 3,195 | 3,250 | 3,185 | 3,210 | 16,700 | 3,210 |
| 2024-02-06 | 3,210 | 3,240 | 3,175 | 3,180 | 19,900 | 3,180 |
| 2024-02-05 | 3,265 | 3,315 | 3,185 | 3,255 | 71,000 | 3,255 |
| 2024-02-02 | 3,040 | 3,070 | 3,020 | 3,055 | 13,400 | 3,055 |
| 2024-02-01 | 3,035 | 3,045 | 2,995 | 3,015 | 15,100 | 3,015 |
| 2024-01-31 | 3,000 | 3,045 | 3,000 | 3,035 | 12,400 | 3,035 |
| 2024-01-30 | 3,025 | 3,055 | 3,025 | 3,030 | 9,000 | 3,030 |
| 2024-01-29 | 2,978 | 3,040 | 2,978 | 3,040 | 8,900 | 3,040 |
| 2024-01-26 | 3,005 | 3,015 | 2,980 | 2,985 | 19,700 | 2,985 |
| 2024-01-25 | 2,985 | 3,050 | 2,956 | 3,045 | 19,400 | 3,045 |
| 2024-01-24 | 3,025 | 3,035 | 2,990 | 2,991 | 12,300 | 2,991 |
| 2024-01-23 | 3,020 | 3,050 | 3,020 | 3,035 | 13,000 | 3,035 |
| 2024-01-22 | 3,040 | 3,050 | 2,991 | 3,015 | 11,600 | 3,015 |
| 2024-01-19 | 3,005 | 3,055 | 2,983 | 3,010 | 20,700 | 3,010 |
| 2024-01-18 | 2,982 | 3,020 | 2,979 | 2,997 | 16,400 | 2,997 |
| 2024-01-17 | 2,972 | 3,020 | 2,955 | 2,955 | 16,000 | 2,955 |
| 2024-01-16 | 2,993 | 2,998 | 2,957 | 2,972 | 13,600 | 2,972 |
| 2024-01-15 | 2,946 | 3,010 | 2,946 | 2,993 | 13,000 | 2,993 |
| 2024-01-12 | 3,000 | 3,010 | 2,936 | 2,946 | 13,500 | 2,946 |
| 2024-01-11 | 2,992 | 3,015 | 2,936 | 2,984 | 18,300 | 2,984 |
| 2024-01-10 | 2,960 | 2,985 | 2,951 | 2,977 | 8,800 | 2,977 |
| 2024-01-09 | 2,912 | 2,969 | 2,910 | 2,945 | 13,300 | 2,945 |
| 2024-01-05 | 2,924 | 2,995 | 2,915 | 2,925 | 20,200 | 2,925 |
| 2024-01-04 | 2,956 | 2,956 | 2,900 | 2,923 | 18,200 | 2,923 |
分割・併合履歴 ： [2021-06-29]1株→2株
