1. HOME >
  2. 株価時系列 >
  3. 6361

6361 荏原 の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,061.52,0981,921.51,9904,224,0001,990
2025-04-032,0742,157.52,0602,111.52,600,9002,111.50
2025-04-022,2702,282.52,2122,2242,551,6002,224
2025-04-012,261.52,2762,2352,247.51,551,8002,247.50
2025-03-312,3002,305.52,244.52,2482,424,6002,248
2025-03-282,429.52,4582,3682,3911,822,9002,391
2025-03-272,417.52,475.52,417.52,461.52,577,3002,461.50
2025-03-262,4862,4882,4362,4662,593,0002,466
2025-03-252,425.52,4742,4072,465.52,591,1002,465.50
2025-03-242,3802,4242,3782,3861,637,9002,386
2025-03-212,3432,4042,325.52,374.52,482,3002,374.50
2025-03-192,4362,4512,343.52,343.51,671,4002,343.50
2025-03-182,479.52,494.52,412.52,4151,524,2002,415
2025-03-172,4332,469.52,4252,4481,716,6002,448
2025-03-142,333.52,3942,333.52,3842,277,8002,384
2025-03-132,4002,4562,3412,3531,735,6002,353
2025-03-122,3252,4142,319.52,395.51,703,5002,395.50
2025-03-112,3242,3422,2612,337.53,384,2002,337.50
2025-03-102,439.52,447.52,3852,4241,732,9002,424
2025-03-072,4362,476.52,4192,439.51,859,5002,439.50
2025-03-062,4622,5042,4502,497.51,568,8002,497.50
2025-03-052,4632,5062,449.52,4771,991,8002,477
2025-03-042,5002,507.52,4512,4932,266,5002,493
2025-03-032,5212,5692,4942,5691,850,2002,569
2025-02-282,503.52,5402,444.52,4742,277,7002,474
2025-02-272,4912,5592,474.52,5521,992,3002,552
2025-02-262,4752,480.52,4142,4531,963,9002,453
2025-02-252,5682,592.52,495.52,498.51,476,7002,498.50
2025-02-212,5482,649.52,5252,6302,619,6002,630
2025-02-202,6452,6622,585.52,6301,834,3002,630
2025-02-192,680.52,7082,6502,6631,957,3002,663
2025-02-182,6642,7502,6452,7023,318,8002,702
2025-02-172,6402,7242,5912,639.55,371,7002,639.50
2025-02-142,5562,570.52,4872,5052,671,0002,505
2025-02-132,5852,6122,557.52,557.52,090,3002,557.50
2025-02-122,5412,5932,5122,5852,438,0002,585
2025-02-102,4602,4842,427.52,4722,014,8002,472
2025-02-072,4952,5112,4622,471.51,339,5002,471.50
2025-02-062,4882,519.52,472.52,4851,475,9002,485
2025-02-052,534.52,543.52,4782,5081,827,5002,508
2025-02-042,5542,568.52,514.52,526.51,311,1002,526.50
2025-02-032,494.52,5572,4852,5041,781,6002,504
2025-01-312,5862,6152,545.52,579.51,549,8002,579.50
2025-01-302,566.52,609.52,564.52,5771,401,7002,577
2025-01-292,576.52,605.52,5372,569.52,431,6002,569.50
2025-01-282,5212,595.52,4912,5643,572,9002,564
2025-01-272,781.52,8092,6482,6532,967,6002,653
2025-01-242,7802,7802,7212,738.51,455,1002,738.50
2025-01-232,7232,7662,7022,7552,177,2002,755
2025-01-222,695.52,763.52,6842,7494,034,4002,749
2025-01-212,7202,7302,6552,703.53,339,6002,703.50
2025-01-202,7032,7642,6902,722.52,150,9002,722.50
2025-01-172,7072,772.52,6822,7494,337,1002,749
2025-01-162,714.52,731.52,6072,688.54,299,4002,688.50
2025-01-152,6732,7232,642.52,7144,087,3002,714
2025-01-142,734.52,757.52,6172,6453,146,6002,645
2025-01-102,7052,785.52,691.52,7413,811,9002,741
2025-01-092,6242,723.52,620.52,6892,751,1002,689
2025-01-082,661.52,6812,6372,642.52,288,6002,642.50
2025-01-072,6792,7402,643.52,6853,634,8002,685
2025-01-062,510.52,603.52,4772,6013,557,1002,601

分割・併合履歴 ： [2024-06-27]1株→5株 [2016-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1983-04-26]1株→1.05株