6361 荏原 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 13,195 | 13,415 | 13,185 | 13,360 | 373,200 | 13,360 |
| 2024-05-01 | 13,235 | 13,470 | 13,125 | 13,280 | 569,700 | 13,280 |
| 2024-04-30 | 13,220 | 13,270 | 13,010 | 13,110 | 639,500 | 13,110 |
| 2024-04-26 | 12,880 | 12,965 | 12,685 | 12,920 | 579,800 | 12,920 |
| 2024-04-25 | 12,780 | 12,885 | 12,565 | 12,635 | 611,700 | 12,635 |
| 2024-04-24 | 12,920 | 13,125 | 12,900 | 13,025 | 701,600 | 13,025 |
| 2024-04-23 | 12,875 | 12,910 | 12,435 | 12,620 | 526,800 | 12,620 |
| 2024-04-22 | 12,700 | 12,835 | 12,425 | 12,775 | 603,500 | 12,775 |
| 2024-04-19 | 13,150 | 13,245 | 12,500 | 12,780 | 950,700 | 12,780 |
| 2024-04-18 | 12,700 | 13,375 | 12,690 | 13,300 | 783,600 | 13,300 |
| 2024-04-17 | 13,000 | 13,330 | 12,860 | 13,300 | 875,300 | 13,300 |
| 2024-04-16 | 13,540 | 13,645 | 13,075 | 13,075 | 924,400 | 13,075 |
| 2024-04-15 | 13,875 | 13,930 | 13,600 | 13,775 | 757,400 | 13,775 |
| 2024-04-12 | 14,270 | 14,295 | 13,875 | 14,170 | 752,300 | 14,170 |
| 2024-04-11 | 13,470 | 14,125 | 13,460 | 14,095 | 848,300 | 14,095 |
| 2024-04-10 | 13,600 | 13,670 | 13,330 | 13,630 | 882,700 | 13,630 |
| 2024-04-09 | 13,500 | 13,885 | 13,490 | 13,885 | 575,100 | 13,885 |
| 2024-04-08 | 13,260 | 13,485 | 13,235 | 13,405 | 702,500 | 13,405 |
| 2024-04-05 | 13,375 | 13,405 | 13,100 | 13,100 | 826,700 | 13,100 |
| 2024-04-04 | 13,650 | 13,960 | 13,525 | 13,755 | 878,000 | 13,755 |
| 2024-04-03 | 13,320 | 13,535 | 13,175 | 13,270 | 790,400 | 13,270 |
| 2024-04-02 | 13,620 | 13,970 | 13,545 | 13,760 | 594,100 | 13,760 |
| 2024-04-01 | 13,875 | 14,005 | 13,320 | 13,395 | 475,300 | 13,395 |
| 2024-03-29 | 13,800 | 13,890 | 13,650 | 13,790 | 490,000 | 13,790 |
| 2024-03-28 | 13,660 | 13,805 | 13,565 | 13,685 | 520,800 | 13,685 |
| 2024-03-27 | 13,900 | 14,105 | 13,795 | 13,825 | 744,700 | 13,825 |
| 2024-03-26 | 13,475 | 13,885 | 13,475 | 13,855 | 652,900 | 13,855 |
| 2024-03-25 | 13,300 | 13,610 | 13,300 | 13,470 | 613,800 | 13,470 |
| 2024-03-22 | 13,185 | 13,355 | 13,010 | 13,290 | 692,800 | 13,290 |
| 2024-03-21 | 12,820 | 13,115 | 12,665 | 13,075 | 968,400 | 13,075 |
| 2024-03-19 | 12,715 | 12,910 | 12,685 | 12,780 | 634,000 | 12,780 |
| 2024-03-18 | 12,760 | 13,040 | 12,705 | 12,960 | 685,400 | 12,960 |
| 2024-03-15 | 12,800 | 12,945 | 12,550 | 12,660 | 1,303,900 | 12,660 |
| 2024-03-14 | 13,470 | 13,520 | 12,845 | 12,935 | 1,054,000 | 12,935 |
| 2024-03-13 | 13,920 | 13,985 | 13,215 | 13,590 | 1,337,700 | 13,590 |
| 2024-03-12 | 13,000 | 13,555 | 12,910 | 13,540 | 859,200 | 13,540 |
| 2024-03-11 | 12,870 | 13,380 | 12,760 | 13,375 | 940,800 | 13,375 |
| 2024-03-08 | 13,235 | 13,795 | 13,230 | 13,540 | 1,191,800 | 13,540 |
| 2024-03-07 | 13,655 | 13,795 | 13,210 | 13,500 | 970,000 | 13,500 |
| 2024-03-06 | 12,980 | 13,690 | 12,980 | 13,690 | 840,700 | 13,690 |
| 2024-03-05 | 13,000 | 13,460 | 12,885 | 13,220 | 994,100 | 13,220 |
| 2024-03-04 | 13,170 | 13,265 | 12,925 | 13,040 | 1,110,200 | 13,040 |
| 2024-03-01 | 12,550 | 13,120 | 12,465 | 12,925 | 1,232,000 | 12,925 |
| 2024-02-29 | 12,200 | 12,680 | 12,125 | 12,615 | 797,200 | 12,615 |
| 2024-02-28 | 12,015 | 12,260 | 11,895 | 12,215 | 677,300 | 12,215 |
| 2024-02-27 | 12,000 | 12,235 | 11,830 | 11,975 | 633,700 | 11,975 |
| 2024-02-26 | 11,580 | 11,745 | 11,405 | 11,710 | 760,700 | 11,710 |
| 2024-02-22 | 11,220 | 11,740 | 11,180 | 11,635 | 748,900 | 11,635 |
| 2024-02-21 | 11,150 | 11,190 | 10,970 | 11,150 | 643,500 | 11,150 |
| 2024-02-20 | 10,975 | 11,285 | 10,850 | 11,270 | 618,300 | 11,270 |
| 2024-02-19 | 11,150 | 11,190 | 10,735 | 11,000 | 702,400 | 11,000 |
| 2024-02-16 | 10,610 | 11,390 | 10,505 | 11,285 | 1,514,700 | 11,285 |
| 2024-02-15 | 10,910 | 10,910 | 10,825 | 10,910 | 1,172,900 | 10,910 |
| 2024-02-14 | 9,446 | 9,481 | 9,328 | 9,408 | 468,900 | 9,408 |
| 2024-02-13 | 9,450 | 9,618 | 9,442 | 9,525 | 669,500 | 9,525 |
| 2024-02-09 | 9,479 | 9,559 | 9,405 | 9,413 | 309,400 | 9,413 |
| 2024-02-08 | 9,550 | 9,581 | 9,410 | 9,533 | 368,300 | 9,533 |
| 2024-02-07 | 9,159 | 9,559 | 9,157 | 9,487 | 564,200 | 9,487 |
| 2024-02-06 | 9,346 | 9,493 | 9,336 | 9,459 | 325,400 | 9,459 |
| 2024-02-05 | 9,449 | 9,449 | 9,319 | 9,402 | 230,500 | 9,402 |
| 2024-02-02 | 9,340 | 9,369 | 9,260 | 9,316 | 319,900 | 9,316 |
| 2024-02-01 | 9,257 | 9,301 | 9,206 | 9,260 | 244,100 | 9,260 |
| 2024-01-31 | 9,110 | 9,365 | 9,090 | 9,353 | 300,400 | 9,353 |
| 2024-01-30 | 9,277 | 9,278 | 9,159 | 9,214 | 358,400 | 9,214 |
| 2024-01-29 | 9,207 | 9,297 | 9,150 | 9,234 | 355,500 | 9,234 |
| 2024-01-26 | 9,340 | 9,412 | 9,197 | 9,197 | 579,000 | 9,197 |
| 2024-01-25 | 9,258 | 9,516 | 9,258 | 9,484 | 559,200 | 9,484 |
| 2024-01-24 | 9,210 | 9,248 | 9,100 | 9,230 | 397,600 | 9,230 |
| 2024-01-23 | 9,384 | 9,394 | 9,250 | 9,310 | 397,700 | 9,310 |
| 2024-01-22 | 9,240 | 9,396 | 9,214 | 9,355 | 652,500 | 9,355 |
| 2024-01-19 | 8,821 | 9,001 | 8,821 | 9,001 | 486,500 | 9,001 |
| 2024-01-18 | 8,676 | 8,793 | 8,665 | 8,720 | 243,800 | 8,720 |
| 2024-01-17 | 8,912 | 8,973 | 8,719 | 8,721 | 233,400 | 8,721 |
| 2024-01-16 | 8,902 | 8,929 | 8,790 | 8,790 | 232,000 | 8,790 |
| 2024-01-15 | 8,780 | 8,995 | 8,755 | 8,989 | 281,500 | 8,989 |
| 2024-01-12 | 8,964 | 8,964 | 8,681 | 8,779 | 533,000 | 8,779 |
| 2024-01-11 | 8,735 | 8,813 | 8,713 | 8,760 | 430,300 | 8,760 |
| 2024-01-10 | 8,459 | 8,639 | 8,449 | 8,600 | 423,100 | 8,600 |
| 2024-01-09 | 8,326 | 8,411 | 8,285 | 8,376 | 333,100 | 8,376 |
| 2024-01-05 | 8,278 | 8,309 | 8,176 | 8,176 | 261,200 | 8,176 |
| 2024-01-04 | 8,094 | 8,241 | 7,967 | 8,233 | 413,000 | 8,233 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1983-04-26]1株→1.05株
