6328 荏原実業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-172,2212,2422,2212,2346,7002,234
2022-08-162,2212,2332,2092,21317,4002,213
2022-08-152,2472,2502,2212,23311,5002,233
2022-08-122,2302,2492,2302,24616,0002,246
2022-08-102,2312,2312,1982,2168,2002,216
2022-08-092,2552,2552,2142,2147,3002,214
2022-08-082,2442,2552,2222,23914,3002,239
2022-08-052,2262,2652,2182,26514,9002,265
2022-08-042,3002,3002,2062,22628,1002,226
2022-08-032,3252,3352,2752,29624,5002,296
2022-08-022,3412,3482,3062,33817,3002,338
2022-08-012,3592,3592,3212,33810,5002,338
2022-07-292,3432,3722,3232,33322,9002,333
2022-07-282,3162,3472,2872,34797,5002,347
2022-07-272,3352,3352,2912,31415,0002,314
2022-07-262,3182,3392,3002,32216,7002,322
2022-07-252,3052,3082,2802,30714,9002,307
2022-07-222,2802,3192,2802,31913,2002,319
2022-07-212,2962,3052,2712,29617,6002,296
2022-07-202,2662,2962,2662,29618,7002,296
2022-07-192,2262,2422,2102,2429,9002,242
2022-07-152,2012,2302,1852,22615,6002,226
2022-07-142,2142,2142,1792,18723,4002,187
2022-07-132,2292,2302,2032,21417,6002,214
2022-07-122,2922,2922,2042,22428,4002,224
2022-07-112,2392,3012,2392,29225,4002,292
2022-07-082,2882,2882,2182,22845,3002,228
2022-07-072,2982,3052,2662,29818,1002,298
2022-07-062,2992,3202,2742,29632,7002,296
2022-07-052,2712,2952,2622,27511,3002,275
2022-07-042,2232,2652,2102,26317,7002,263
2022-07-012,1862,2072,1692,20621,5002,206
2022-06-302,2922,2992,2002,20731,7002,207
2022-06-292,2712,3552,2402,32556,8002,325
2022-06-282,2162,2982,2162,29823,7002,298
2022-06-272,2002,2422,1932,24211,8002,242
2022-06-242,1712,1742,1572,16514,5002,165
2022-06-232,1562,1912,1502,17113,2002,171
2022-06-222,1522,1952,1502,16813,9002,168
2022-06-212,1232,1692,1142,15039,1002,150
2022-06-202,2142,2142,1212,14432,0002,144
2022-06-172,2032,2102,1372,20550,9002,205
2022-06-162,3202,3202,2422,24221,0002,242
2022-06-152,3032,3152,2692,27415,5002,274
2022-06-142,2912,3422,2842,31716,3002,317
2022-06-132,4002,4142,3222,33121,3002,331
2022-06-102,4152,4322,3932,41220,0002,412
2022-06-092,4232,4412,4202,42411,2002,424
2022-06-082,3822,4382,3822,43812,9002,438
2022-06-072,3662,4052,3662,3798,1002,379
2022-06-062,4172,4192,3912,3969,6002,396
2022-06-032,3982,4132,3792,3877,2002,387
2022-06-022,3852,3912,3672,3879,5002,387
2022-06-012,3652,4362,3652,40020,8002,400
2022-05-312,3942,3942,3692,38816,6002,388
2022-05-302,3182,4242,3082,42442,8002,424
2022-05-272,3082,3252,2872,32117,7002,321
2022-05-262,3662,3662,3052,30520,5002,305
2022-05-252,3732,3792,3562,3588,5002,358
2022-05-242,3872,4062,3752,38515,0002,385
2022-05-232,3832,4072,3532,40716,4002,407
2022-05-202,3412,4002,3412,37816,1002,378
2022-05-192,3392,3852,3242,34017,5002,340
2022-05-182,3532,4152,3532,38924,4002,389
2022-05-172,2732,3542,2732,35321,3002,353
2022-05-162,3182,3182,2772,28812,5002,288
2022-05-132,2402,2972,2402,29417,4002,294
2022-05-122,2132,3002,2072,27924,8002,279
2022-05-112,2982,3102,2392,23942,9002,239
2022-05-102,4002,4002,3342,34118,1002,341
2022-05-092,4442,4442,4042,40414,4002,404
2022-05-062,3872,4252,3672,42516,3002,425
2022-05-022,3752,4022,3592,38211,6002,382
2022-04-282,2942,3792,2942,37716,4002,377
2022-04-272,2822,3212,2582,28352,7002,283
2022-04-262,3152,3192,2902,30412,4002,304
2022-04-252,3442,3442,3212,32813,1002,328
2022-04-222,3592,3842,3592,36513,7002,365
2022-04-212,3732,4002,3712,38914,4002,389
2022-04-202,3412,3762,3352,34916,4002,349
2022-04-192,3432,3452,3132,33917,3002,339
2022-04-182,3452,3532,3042,33814,0002,338
2022-04-152,3682,3782,3522,35615,0002,356
2022-04-142,3342,3652,3342,3659,3002,365
2022-04-132,2932,3362,2932,33413,3002,334
2022-04-122,3252,3322,2962,29617,4002,296
2022-04-112,3852,4052,3362,35421,5002,354
2022-04-082,3952,4252,3752,39433,4002,394
2022-04-072,5602,5602,4172,41933,1002,419
2022-04-062,5002,5832,4952,57449,2002,574
2022-04-052,4892,5092,4712,50621,4002,506
2022-04-042,4962,4962,4632,46612,7002,466
2022-04-012,4202,4902,4182,47624,1002,476
2022-03-312,4232,4852,4202,45727,0002,457
2022-03-302,4822,4822,4262,43939,3002,439
2022-03-292,4632,4912,4342,48234,8002,482
2022-03-282,4482,4652,4232,45628,1002,456
2022-03-252,5152,5182,4622,46229,0002,462
2022-03-242,4602,5352,4552,52040,9002,520
2022-03-232,4772,4952,4642,49225,5002,492
2022-03-222,4392,4992,4212,46933,3002,469
2022-03-182,3792,4262,3792,41726,8002,417
2022-03-172,4402,4402,3722,40435,0002,404
2022-03-162,4282,4282,3612,40830,4002,408
2022-03-152,3502,4392,3502,42825,4002,428
2022-03-142,3272,3652,3192,34718,0002,347
2022-03-112,2722,3152,2702,30516,9002,305
2022-03-102,2472,3062,2472,30624,9002,306
2022-03-092,2262,2412,1912,21026,0002,210
2022-03-082,1912,2382,1672,20638,6002,206
2022-03-072,2082,2082,1572,19120,1002,191
2022-03-042,2182,2352,1962,20817,3002,208
2022-03-032,2452,2452,2052,21016,0002,210
2022-03-022,2392,2392,1972,20514,2002,205
2022-03-012,2302,2352,2042,22430,1002,224
2022-02-282,1952,2352,1892,23026,6002,230
2022-02-252,1882,1892,1542,18217,0002,182
2022-02-242,1482,1752,1422,17523,9002,175
2022-02-222,1502,1602,1372,14822,1002,148
2022-02-212,1502,1822,1372,15714,9002,157
2022-02-182,1502,1712,1352,15520,7002,155
2022-02-172,1602,1792,1452,15418,2002,154
2022-02-162,1902,1902,1582,16016,3002,160
2022-02-152,1712,2142,1552,15533,2002,155
2022-02-142,1872,1962,1352,13741,0002,137
2022-02-102,2492,2742,2412,27033,5002,270
2022-02-092,2322,2402,1962,23616,5002,236
2022-02-082,1892,2052,1792,18516,6002,185
2022-02-072,2092,2132,1742,17924,5002,179
2022-02-042,2082,2082,1682,19713,4002,197
2022-02-032,2282,2382,1892,19827,8002,198
2022-02-022,1632,2342,1622,22627,2002,226
2022-02-012,1852,2022,1412,15817,8002,158
2022-01-312,1042,1602,1042,15631,3002,156
2022-01-282,1002,1332,0922,12634,5002,126
2022-01-272,1442,1562,0782,08748,2002,087
2022-01-262,1912,1912,1472,14731,6002,147
2022-01-252,2482,2552,1872,18737,2002,187
2022-01-242,2372,2442,1922,22620,6002,226
2022-01-212,1872,2462,1712,23726,1002,237
2022-01-202,2182,2552,2062,21329,9002,213
2022-01-192,2422,2462,1992,21338,0002,213
2022-01-182,3122,3262,2612,27430,1002,274
2022-01-172,3502,3572,2892,31426,5002,314
2022-01-142,3252,3652,3112,35026,5002,350
2022-01-132,3592,3902,3292,32929,2002,329
2022-01-122,3492,3722,3242,37030,8002,370
2022-01-112,3802,3952,3122,33939,0002,339
2022-01-072,4392,4392,3652,37129,8002,371
2022-01-062,4412,4502,4102,41129,7002,411
2022-01-052,4802,4902,4412,46129,1002,461
2022-01-042,5252,5352,4662,47922,8002,479

分割・併合履歴 : [2021-06-29]1株→2株