6328 荏原実業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,935	2,963	2,895	2,956	29,200	2,956
2023-12-28	2,863	3,020	2,863	2,919	38,500	2,919
2023-12-27	2,766	2,905	2,766	2,903	38,700	2,903
2023-12-26	2,757	2,792	2,750	2,753	29,100	2,753
2023-12-25	2,742	2,767	2,740	2,754	19,500	2,754
2023-12-22	2,771	2,771	2,713	2,740	20,400	2,740
2023-12-21	2,822	2,867	2,695	2,749	51,100	2,749
2023-12-20	2,849	2,888	2,834	2,834	30,700	2,834
2023-12-19	2,836	2,869	2,817	2,849	15,100	2,849
2023-12-18	2,875	2,875	2,811	2,836	8,300	2,836
2023-12-15	2,890	2,904	2,861	2,875	12,900	2,875
2023-12-14	2,897	2,927	2,861	2,871	8,200	2,871
2023-12-13	2,844	2,912	2,844	2,897	10,700	2,897
2023-12-12	2,872	2,898	2,849	2,873	13,900	2,873
2023-12-11	2,824	2,872	2,824	2,872	10,600	2,872
2023-12-08	2,850	2,872	2,800	2,807	16,300	2,807
2023-12-07	2,889	2,913	2,865	2,869	9,900	2,869
2023-12-06	2,882	2,916	2,877	2,896	10,000	2,896
2023-12-05	2,885	2,927	2,877	2,879	10,700	2,879
2023-12-04	2,901	2,925	2,884	2,899	8,900	2,899
2023-12-01	2,952	2,966	2,915	2,921	10,500	2,921
2023-11-30	2,905	2,954	2,905	2,952	8,100	2,952
2023-11-29	2,963	2,988	2,892	2,899	22,800	2,899
2023-11-28	2,935	2,980	2,935	2,962	11,100	2,962
2023-11-27	2,942	2,989	2,925	2,935	16,000	2,935
2023-11-24	2,852	3,000	2,852	2,941	31,000	2,941
2023-11-22	2,861	2,908	2,852	2,881	18,600	2,881
2023-11-21	2,820	2,900	2,820	2,870	32,900	2,870
2023-11-20	2,808	2,848	2,793	2,817	35,000	2,817
2023-11-17	2,772	2,796	2,752	2,796	21,400	2,796
2023-11-16	2,726	2,774	2,720	2,756	17,100	2,756
2023-11-15	2,768	2,768	2,715	2,726	14,900	2,726
2023-11-14	2,778	2,778	2,754	2,757	8,000	2,757
2023-11-13	2,785	2,785	2,746	2,770	13,100	2,770
2023-11-10	2,723	2,764	2,704	2,760	19,900	2,760
2023-11-09	2,674	2,720	2,646	2,708	14,400	2,708
2023-11-08	2,744	2,744	2,652	2,660	20,900	2,660
2023-11-07	2,752	2,798	2,726	2,726	22,100	2,726
2023-11-06	2,830	2,830	2,708	2,752	53,900	2,752
2023-11-02	2,678	2,739	2,674	2,738	45,800	2,738
2023-11-01	2,637	2,680	2,637	2,673	22,500	2,673
2023-10-31	2,624	2,639	2,602	2,632	15,000	2,632
2023-10-30	2,652	2,652	2,600	2,624	16,000	2,624
2023-10-27	2,625	2,660	2,625	2,659	11,600	2,659
2023-10-26	2,600	2,626	2,600	2,616	11,500	2,616
2023-10-25	2,586	2,626	2,586	2,600	11,500	2,600
2023-10-24	2,600	2,624	2,556	2,596	20,100	2,596
2023-10-23	2,590	2,602	2,577	2,587	18,700	2,587
2023-10-20	2,635	2,635	2,600	2,619	6,800	2,619
2023-10-19	2,572	2,629	2,572	2,611	8,600	2,611
2023-10-18	2,650	2,650	2,584	2,615	16,000	2,615
2023-10-17	2,609	2,645	2,603	2,638	12,100	2,638
2023-10-16	2,586	2,628	2,580	2,609	21,000	2,609
2023-10-13	2,625	2,625	2,570	2,582	16,700	2,582
2023-10-12	2,648	2,648	2,600	2,640	11,600	2,640
2023-10-11	2,662	2,663	2,614	2,621	14,900	2,621
2023-10-10	2,688	2,689	2,648	2,665	18,500	2,665
2023-10-06	2,610	2,666	2,598	2,649	20,700	2,649
2023-10-05	2,572	2,593	2,547	2,589	27,200	2,589
2023-10-04	2,562	2,592	2,501	2,573	46,700	2,573
2023-10-03	2,665	2,665	2,583	2,599	32,300	2,599
2023-10-02	2,756	2,765	2,689	2,689	26,200	2,689
2023-09-29	2,751	2,752	2,714	2,723	29,900	2,723
2023-09-28	2,812	2,816	2,772	2,774	29,500	2,774
2023-09-27	2,790	2,847	2,777	2,843	23,800	2,843
2023-09-26	2,839	2,839	2,814	2,820	10,200	2,820
2023-09-25	2,822	2,851	2,790	2,839	12,000	2,839
2023-09-22	2,813	2,833	2,770	2,822	24,500	2,822
2023-09-21	2,834	2,869	2,816	2,824	14,100	2,824
2023-09-20	2,965	2,976	2,857	2,866	27,400	2,866
2023-09-19	2,981	2,990	2,956	2,981	12,600	2,981
2023-09-15	2,975	2,975	2,921	2,961	24,900	2,961
2023-09-14	2,925	2,968	2,904	2,957	17,100	2,957
2023-09-13	2,939	2,953	2,913	2,922	13,000	2,922
2023-09-12	2,953	2,969	2,921	2,954	16,500	2,954
2023-09-11	2,966	2,978	2,921	2,953	20,400	2,953
2023-09-08	2,975	3,000	2,961	2,967	22,900	2,967
2023-09-07	3,010	3,020	2,992	2,999	21,500	2,999
2023-09-06	3,015	3,040	3,005	3,020	14,700	3,020
2023-09-05	2,972	3,030	2,972	3,015	23,100	3,015
2023-09-04	2,932	2,963	2,909	2,963	20,500	2,963
2023-09-01	2,885	2,943	2,885	2,936	30,400	2,936
2023-08-31	2,885	2,902	2,854	2,878	17,400	2,878
2023-08-30	2,847	2,888	2,847	2,885	25,000	2,885
2023-08-29	2,821	2,848	2,820	2,832	10,600	2,832
2023-08-28	2,802	2,838	2,802	2,822	16,000	2,822
2023-08-25	2,763	2,797	2,762	2,791	9,600	2,791
2023-08-24	2,750	2,795	2,750	2,792	24,400	2,792
2023-08-23	2,728	2,763	2,728	2,763	9,100	2,763
2023-08-22	2,758	2,758	2,722	2,744	14,400	2,744
2023-08-21	2,752	2,767	2,745	2,746	18,700	2,746
2023-08-18	2,764	2,772	2,754	2,772	13,500	2,772
2023-08-17	2,782	2,782	2,732	2,764	18,200	2,764
2023-08-16	2,750	2,786	2,746	2,770	16,800	2,770
2023-08-15	2,750	2,768	2,727	2,760	21,200	2,760
2023-08-14	2,804	2,823	2,756	2,767	36,800	2,767
2023-08-10	2,831	2,832	2,771	2,825	17,800	2,825
2023-08-09	2,878	2,894	2,837	2,844	15,800	2,844
2023-08-08	2,886	2,906	2,866	2,878	17,500	2,878
2023-08-07	2,830	2,902	2,830	2,889	23,000	2,889
2023-08-04	2,881	2,881	2,801	2,853	41,600	2,853
2023-08-03	2,811	2,863	2,796	2,831	45,100	2,831
2023-08-02	2,856	2,893	2,824	2,827	23,700	2,827
2023-08-01	2,865	2,870	2,845	2,859	19,200	2,859
2023-07-31	2,937	2,947	2,835	2,861	38,900	2,861
2023-07-28	2,943	2,993	2,911	2,916	161,900	2,916
2023-07-27	2,994	2,994	2,955	2,968	28,300	2,968
2023-07-26	2,980	3,005	2,967	2,984	17,400	2,984
2023-07-25	2,985	3,020	2,957	2,976	22,500	2,976
2023-07-24	2,996	2,997	2,974	2,985	11,900	2,985
2023-07-21	2,960	3,000	2,953	2,962	12,100	2,962
2023-07-20	2,978	3,005	2,958	2,961	16,700	2,961
2023-07-19	2,984	2,985	2,940	2,978	22,900	2,978
2023-07-18	2,911	2,961	2,911	2,959	14,600	2,959
2023-07-14	2,890	2,914	2,869	2,910	25,500	2,910
2023-07-13	2,867	2,902	2,848	2,871	23,300	2,871
2023-07-12	2,838	2,870	2,816	2,867	32,900	2,867
2023-07-11	2,833	2,859	2,795	2,811	29,900	2,811
2023-07-10	2,827	2,869	2,813	2,835	28,200	2,835
2023-07-07	2,882	2,882	2,838	2,838	26,600	2,838
2023-07-06	2,939	2,953	2,829	2,882	52,300	2,882
2023-07-05	2,950	2,968	2,929	2,935	29,100	2,935
2023-07-04	3,050	3,050	2,974	2,974	34,200	2,974
2023-07-03	3,060	3,095	3,045	3,060	16,500	3,060
2023-06-30	3,050	3,065	3,005	3,025	21,900	3,025
2023-06-29	2,995	3,105	2,995	3,040	41,000	3,040
2023-06-28	3,060	3,105	3,060	3,105	19,600	3,105
2023-06-27	3,040	3,055	3,010	3,040	14,100	3,040
2023-06-26	3,075	3,115	3,030	3,040	16,100	3,040
2023-06-23	3,140	3,155	3,070	3,075	18,000	3,075
2023-06-22	3,220	3,220	3,115	3,120	36,400	3,120
2023-06-21	3,200	3,230	3,190	3,220	16,600	3,220
2023-06-20	3,175	3,230	3,170	3,195	16,400	3,195
2023-06-19	3,245	3,245	3,180	3,195	16,900	3,195
2023-06-16	3,190	3,235	3,140	3,220	43,800	3,220
2023-06-15	3,170	3,220	3,160	3,195	19,200	3,195
2023-06-14	3,220	3,250	3,170	3,175	18,200	3,175
2023-06-13	3,270	3,305	3,210	3,220	51,100	3,220
2023-06-12	3,220	3,265	3,220	3,250	24,300	3,250
2023-06-09	3,210	3,215	3,160	3,190	27,600	3,190
2023-06-08	3,180	3,215	3,140	3,155	13,400	3,155
2023-06-07	3,200	3,230	3,165	3,180	30,400	3,180
2023-06-06	3,120	3,200	3,105	3,180	22,900	3,180
2023-06-05	3,165	3,165	3,110	3,120	22,700	3,120
2023-06-02	3,050	3,115	3,050	3,105	21,300	3,105
2023-06-01	3,000	3,050	2,980	3,020	26,800	3,020
2023-05-31	3,065	3,065	2,983	3,000	22,700	3,000
2023-05-30	3,040	3,080	3,030	3,065	17,500	3,065
2023-05-29	3,035	3,085	3,020	3,040	21,200	3,040
2023-05-26	3,010	3,035	2,992	3,005	11,400	3,005
2023-05-25	3,010	3,015	2,972	3,010	15,200	3,010
2023-05-24	3,045	3,070	3,020	3,030	14,500	3,030
2023-05-23	3,115	3,155	3,060	3,065	23,200	3,065
2023-05-22	3,030	3,120	3,030	3,095	24,500	3,095
2023-05-19	3,090	3,095	3,010	3,030	26,000	3,030
2023-05-18	2,984	3,080	2,961	3,075	38,600	3,075
2023-05-17	2,952	2,980	2,938	2,952	22,400	2,952
2023-05-16	3,030	3,030	2,957	2,973	10,400	2,973
2023-05-15	2,997	3,015	2,959	3,000	28,600	3,000
2023-05-12	2,959	2,998	2,949	2,983	24,400	2,983
2023-05-11	3,005	3,015	2,947	2,954	23,400	2,954
2023-05-10	2,997	3,070	2,968	2,990	27,600	2,990
2023-05-09	2,947	3,010	2,926	2,998	32,100	2,998
2023-05-08	2,985	3,005	2,918	2,947	18,300	2,947
2023-05-02	3,065	3,080	2,980	2,993	14,900	2,993
2023-05-01	3,005	3,070	3,000	3,040	40,900	3,040
2023-04-28	2,933	2,984	2,930	2,980	27,700	2,980
2023-04-27	2,937	2,977	2,863	2,894	32,100	2,894
2023-04-26	2,958	2,998	2,938	2,945	23,200	2,945
2023-04-25	2,952	2,975	2,952	2,966	10,900	2,966
2023-04-24	2,969	2,969	2,920	2,943	9,400	2,943
2023-04-21	2,949	2,975	2,926	2,955	17,700	2,955
2023-04-20	2,889	2,954	2,889	2,946	16,800	2,946
2023-04-19	2,916	2,941	2,903	2,939	11,200	2,939
2023-04-18	2,922	2,960	2,908	2,916	26,800	2,916
2023-04-17	2,896	2,920	2,896	2,902	14,800	2,902
2023-04-14	2,915	2,942	2,904	2,923	22,000	2,923
2023-04-13	2,891	2,908	2,882	2,908	10,800	2,908
2023-04-12	2,870	2,897	2,866	2,891	12,400	2,891
2023-04-11	2,830	2,866	2,829	2,854	16,800	2,854
2023-04-10	2,791	2,826	2,791	2,818	16,900	2,818
2023-04-07	2,801	2,814	2,775	2,791	15,900	2,791
2023-04-06	2,813	2,829	2,768	2,776	17,900	2,776
2023-04-05	2,870	2,874	2,785	2,807	19,800	2,807
2023-04-04	2,876	2,910	2,867	2,910	31,100	2,910
2023-04-03	2,893	2,898	2,856	2,868	12,400	2,868
2023-03-31	2,808	2,885	2,808	2,879	20,400	2,879
2023-03-30	2,794	2,822	2,787	2,818	13,500	2,818
2023-03-29	2,765	2,798	2,765	2,790	21,800	2,790
2023-03-28	2,746	2,762	2,706	2,743	16,700	2,743
2023-03-27	2,692	2,727	2,662	2,723	16,800	2,723
2023-03-24	2,651	2,690	2,645	2,683	13,200	2,683
2023-03-23	2,686	2,686	2,643	2,674	16,200	2,674
2023-03-22	2,698	2,734	2,695	2,707	15,200	2,707
2023-03-20	2,717	2,718	2,661	2,679	18,200	2,679
2023-03-17	2,670	2,725	2,670	2,717	20,300	2,717
2023-03-16	2,710	2,710	2,653	2,661	27,000	2,661
2023-03-15	2,739	2,769	2,709	2,751	27,000	2,751
2023-03-14	2,760	2,762	2,690	2,704	20,700	2,704
2023-03-13	2,809	2,836	2,774	2,810	19,100	2,810
2023-03-10	2,815	2,837	2,803	2,813	28,700	2,813
2023-03-09	2,818	2,860	2,813	2,848	26,300	2,848
2023-03-08	2,759	2,802	2,759	2,790	21,800	2,790
2023-03-07	2,724	2,782	2,719	2,765	27,300	2,765
2023-03-06	2,818	2,818	2,729	2,749	36,000	2,749
2023-03-03	2,801	2,847	2,789	2,818	36,400	2,818
2023-03-02	2,788	2,865	2,760	2,791	69,500	2,791
2023-03-01	2,766	2,785	2,726	2,785	58,100	2,785
2023-02-28	2,810	2,810	2,734	2,763	53,500	2,763
2023-02-27	2,855	2,863	2,787	2,793	20,400	2,793
2023-02-24	2,817	2,910	2,817	2,857	36,000	2,857
2023-02-22	2,854	2,862	2,799	2,817	41,600	2,817
2023-02-21	2,929	2,941	2,864	2,871	24,300	2,871
2023-02-20	2,813	2,931	2,813	2,924	40,900	2,924
2023-02-17	2,866	2,907	2,850	2,860	42,800	2,860
2023-02-16	2,845	2,885	2,824	2,866	46,500	2,866
2023-02-15	2,879	2,913	2,823	2,846	60,500	2,846
2023-02-14	2,820	2,914	2,780	2,863	72,200	2,863
2023-02-13	2,785	2,845	2,770	2,816	50,000	2,816
2023-02-10	2,737	2,771	2,735	2,749	39,000	2,749
2023-02-09	2,659	2,743	2,659	2,724	39,900	2,724
2023-02-08	2,653	2,681	2,637	2,668	32,300	2,668
2023-02-07	2,610	2,656	2,610	2,652	26,700	2,652
2023-02-06	2,540	2,613	2,534	2,610	26,300	2,610
2023-02-03	2,574	2,588	2,539	2,546	20,500	2,546
2023-02-02	2,565	2,586	2,553	2,574	17,600	2,574
2023-02-01	2,539	2,578	2,539	2,553	23,200	2,553
2023-01-31	2,509	2,547	2,509	2,539	20,900	2,539
2023-01-30	2,482	2,526	2,471	2,509	31,900	2,509
2023-01-27	2,446	2,480	2,446	2,476	20,600	2,476
2023-01-26	2,466	2,495	2,445	2,458	18,500	2,458
2023-01-25	2,434	2,484	2,427	2,466	23,700	2,466
2023-01-24	2,381	2,431	2,381	2,421	29,500	2,421
2023-01-23	2,373	2,381	2,336	2,381	19,000	2,381
2023-01-20	2,334	2,374	2,320	2,372	23,400	2,372
2023-01-19	2,296	2,330	2,290	2,320	12,200	2,320
2023-01-18	2,274	2,301	2,267	2,296	15,700	2,296
2023-01-17	2,220	2,269	2,220	2,264	10,600	2,264
2023-01-16	2,220	2,247	2,215	2,220	13,600	2,220
2023-01-13	2,229	2,256	2,220	2,236	14,100	2,236
2023-01-12	2,226	2,246	2,226	2,229	6,800	2,229
2023-01-11	2,188	2,246	2,188	2,226	9,200	2,226
2023-01-10	2,191	2,233	2,190	2,214	12,900	2,214
2023-01-06	2,146	2,193	2,144	2,191	13,500	2,191
2023-01-05	2,152	2,160	2,145	2,154	13,500	2,154
2023-01-04	2,204	2,204	2,161	2,166	16,600	2,166

分割・併合履歴： [2021-06-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30