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
2024-02-283,1153,1253,0553,06512,9003,065
2024-02-273,0503,1553,0353,11516,8003,115
2024-02-263,0453,0803,0203,03527,0003,035
2024-02-223,1003,1003,0253,06019,4003,060
2024-02-213,1203,1303,0803,10012,0003,100
2024-02-203,1903,1903,1203,12014,3003,120
2024-02-193,1653,1953,1453,17010,2003,170
2024-02-163,1903,2103,1503,16515,4003,165
2024-02-153,1803,2253,1253,14014,0003,140
2024-02-143,2603,2603,1653,18514,7003,185
2024-02-133,1703,2853,1653,28542,6003,285
2024-02-093,1803,1853,1403,17018,4003,170
2024-02-083,2103,2503,1453,22521,5003,225
2024-02-073,1953,2503,1853,21016,7003,210
2024-02-063,2103,2403,1753,18019,9003,180
2024-02-053,2653,3153,1853,25571,0003,255
2024-02-023,0403,0703,0203,05513,4003,055
2024-02-013,0353,0452,9953,01515,1003,015
2024-01-313,0003,0453,0003,03512,4003,035
2024-01-303,0253,0553,0253,0309,0003,030
2024-01-292,9783,0402,9783,0408,9003,040
2024-01-263,0053,0152,9802,98519,7002,985
2024-01-252,9853,0502,9563,04519,4003,045
2024-01-243,0253,0352,9902,99112,3002,991
2024-01-233,0203,0503,0203,03513,0003,035
2024-01-223,0403,0502,9913,01511,6003,015
2024-01-193,0053,0552,9833,01020,7003,010
2024-01-182,9823,0202,9792,99716,4002,997
2024-01-172,9723,0202,9552,95516,0002,955
2024-01-162,9932,9982,9572,97213,6002,972
2024-01-152,9463,0102,9462,99313,0002,993
2024-01-123,0003,0102,9362,94613,5002,946
2024-01-112,9923,0152,9362,98418,3002,984
2024-01-102,9602,9852,9512,9778,8002,977
2024-01-092,9122,9692,9102,94513,3002,945
2024-01-052,9242,9952,9152,92520,2002,925
2024-01-042,9562,9562,9002,92318,2002,923

分割・併合履歴 : [2021-06-29]1株→2株