6328 荏原実業(株) の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-09	2,229	2,230	2,173	2,225	166,900	2,225
2026-02-06	2,163	2,174	2,143	2,164	57,000	2,164
2026-02-05	2,178	2,203	2,159	2,166	74,200	2,166
2026-02-04	2,166	2,170	2,142	2,154	62,700	2,154
2026-02-03	2,150	2,175	2,134	2,170	75,400	2,170
2026-02-02	2,143	2,161	2,111	2,124	79,300	2,124
2026-01-30	2,119	2,142	2,101	2,139	54,400	2,139
2026-01-29	2,151	2,161	2,100	2,119	78,300	2,119
2026-01-28	2,189	2,189	2,152	2,152	45,300	2,152
2026-01-27	2,228	2,230	2,189	2,195	74,100	2,195
2026-01-26	2,282	2,282	2,227	2,228	99,000	2,228
2026-01-23	2,354	2,360	2,313	2,326	45,000	2,326
2026-01-22	2,378	2,378	2,343	2,360	44,700	2,360
2026-01-21	2,302	2,390	2,280	2,338	82,100	2,338
2026-01-20	2,355	2,355	2,285	2,308	72,600	2,308
2026-01-19	2,334	2,334	2,267	2,305	69,600	2,305
2026-01-16	2,319	2,365	2,314	2,365	55,100	2,365
2026-01-15	2,290	2,325	2,283	2,314	50,300	2,314
2026-01-14	2,276	2,310	2,276	2,298	70,000	2,298
2026-01-13	2,250	2,278	2,243	2,260	104,300	2,260
2026-01-09	2,246	2,256	2,222	2,222	33,900	2,222
2026-01-08	2,250	2,268	2,243	2,259	76,800	2,259
2026-01-07	2,181	2,230	2,180	2,221	55,800	2,221
2026-01-06	2,140	2,218	2,140	2,204	75,800	2,204
2026-01-05	2,148	2,167	2,127	2,145	42,500	2,145

分割・併合履歴： [2025-12-29]1株→2株 [2021-06-29]1株→2株