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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
