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
2024-12-062,4362,4712,412.52,4653,458,1002,465
2024-12-052,3902,4412,3772,422.53,876,0002,422.50
2024-12-042,3502,3672,317.52,342.53,139,8002,342.50
2024-12-032,265.52,324.52,258.52,282.53,065,2002,282.50
2024-12-022,2392,282.52,231.52,264.51,492,8002,264.50
2024-11-292,258.52,2842,2302,239.51,131,3002,239.50
2024-11-282,1612,2952,1362,263.53,775,9002,263.50
2024-11-272,1822,2052,1632,1901,796,5002,190
2024-11-262,2352,2532,183.52,1992,371,1002,199
2024-11-252,3102,3212,2402,268.53,461,0002,268.50
2024-11-222,3162,343.52,284.52,2932,523,6002,293
2024-11-212,322.52,332.52,2752,284.52,837,9002,284.50
2024-11-202,3272,3692,2862,3241,851,2002,324
2024-11-192,2302,3282,2302,3262,880,8002,326
2024-11-182,2882,2882,177.52,2133,778,3002,213
2024-11-152,5502,5542,338.52,3516,428,2002,351
2024-11-142,5052,529.52,4332,4503,047,9002,450
2024-11-132,539.52,5642,4912,4983,123,4002,498
2024-11-122,5602,5852,5252,540.51,630,4002,540.50
2024-11-112,516.52,556.52,5042,5391,603,3002,539
2024-11-082,5002,5672,476.52,527.53,217,1002,527.50
2024-11-072,4752,4802,4002,4392,523,0002,439
2024-11-062,3642,4212,3352,4102,617,1002,410
2024-11-052,2752,348.52,2582,3281,199,3002,328
2024-11-012,2612,307.52,2562,274.52,054,6002,274.50
2024-10-312,326.52,369.52,311.52,350.51,894,7002,350.50
2024-10-302,2972,3412,276.52,311.52,613,2002,311.50
2024-10-292,2532,2992,230.52,297.51,777,3002,297.50
2024-10-282,2132,306.52,2082,2681,777,6002,268
2024-10-252,2342,268.52,222.52,2501,462,8002,250
2024-10-242,2502,3352,2342,280.51,801,2002,280.50
2024-10-232,2852,304.52,2532,2742,388,8002,274
2024-10-222,359.52,359.52,2512,2742,945,4002,274
2024-10-212,4032,4042,355.52,3622,315,7002,362
2024-10-182,4172,4282,3772,403.52,157,0002,403.50
2024-10-172,4172,4382,3512,3913,327,8002,391
2024-10-162,3102,425.52,3002,417.53,997,8002,417.50
2024-10-152,4122,493.52,3772,4873,240,8002,487
2024-10-112,371.52,395.52,3562,3621,468,2002,362
2024-10-102,377.52,382.52,3342,3561,540,3002,356
2024-10-092,4032,4182,3502,350.52,002,5002,350.50
2024-10-082,407.52,427.52,348.52,3562,722,9002,356
2024-10-072,4602,4792,412.52,4293,811,1002,429
2024-10-042,445.52,4792,400.52,4103,676,2002,410
2024-10-032,572.52,5912,4922,495.53,848,6002,495.50
2024-10-022,4402,496.52,380.52,472.54,480,7002,472.50
2024-10-012,347.52,475.52,3422,475.53,701,0002,475.50
2024-09-302,336.52,3672,3072,327.55,413,4002,327.50
2024-09-272,3502,4522,3212,436.57,974,4002,436.50
2024-09-262,180.52,3312,1792,2827,471,7002,282
2024-09-252,064.52,154.52,0592,1172,870,1002,117
2024-09-242,1182,1342,0402,059.53,481,9002,059.50
2024-09-202,0992,106.52,0702,078.53,680,8002,078.50
2024-09-192,0612,0622,002.52,0292,648,6002,029
2024-09-181,9881,9951,951.51,983.52,546,6001,983.50
2024-09-171,9801,9971,905.51,9403,722,5001,940
2024-09-131,9051,9931,9041,9805,903,4001,980
2024-09-121,8251,9431,7991,902.56,554,4001,902.50
2024-09-111,7401,7591,7011,706.53,908,3001,706.50
2024-09-101,710.51,774.51,6731,7514,549,7001,751
2024-09-091,665.51,714.51,643.51,695.54,487,3001,695.50
2024-09-061,799.51,8181,730.51,745.51,962,7001,745.50
2024-09-051,8001,844.51,7831,7961,778,6001,796
2024-09-041,8181,850.51,8061,820.52,768,4001,820.50
2024-09-031,9301,9441,903.51,9332,104,6001,933
2024-09-022,006.52,007.51,9081,911.52,324,1001,911.50
2024-08-301,944.51,9871,9361,971.52,967,1001,971.50
2024-08-291,9551,973.51,9271,9602,054,3001,960
2024-08-281,9501,9581,9151,9551,648,6001,955
2024-08-271,9611,980.51,9261,9692,348,4001,969
2024-08-262,0072,0091,9271,960.51,763,9001,960.50
2024-08-232,0002,0131,955.52,0092,269,5002,009
2024-08-222,0142,0371,999.52,006.52,136,0002,006.50
2024-08-212,018.52,0411,985.52,022.51,459,5002,022.50
2024-08-202,0182,0451,994.52,0272,397,9002,027
2024-08-192,0452,054.51,9561,9593,090,1001,959
2024-08-162,095.52,1252,0522,083.54,121,3002,083.50
2024-08-152,017.52,047.51,959.52,014.56,657,4002,014.50
2024-08-142,0102,0161,9481,9924,100,5001,992
2024-08-131,8701,9471,8441,9404,269,6001,940
2024-08-091,7881,828.51,702.51,7504,241,6001,750
2024-08-081,780.51,8331,7491,7693,031,0001,769
2024-08-071,773.51,896.51,744.51,782.54,221,6001,782.50
2024-08-061,7541,832.51,722.51,7854,312,4001,785
2024-08-051,7141,726.51,498.51,5145,513,7001,514
2024-08-021,986.52,0001,898.51,898.53,920,7001,898.50
2024-08-012,2442,2482,095.52,136.53,745,6002,136.50
2024-07-312,081.52,2002,0772,1942,479,2002,194
2024-07-302,1102,1192,082.52,111.51,481,2002,111.50
2024-07-292,077.52,1282,0692,0981,820,2002,098
2024-07-262,0742,094.52,0372,0372,847,9002,037
2024-07-252,1002,109.52,0332,053.53,420,7002,053.50
2024-07-242,205.52,227.52,1712,181.51,641,4002,181.50
2024-07-232,2312,257.52,1982,220.51,784,7002,220.50
2024-07-222,244.52,2512,1782,188.53,088,9002,188.50
2024-07-192,2802,3042,256.52,2731,906,3002,273
2024-07-182,232.52,296.52,218.52,2643,270,7002,264
2024-07-172,4862,4882,332.52,332.53,878,9002,332.50
2024-07-162,4202,4782,4202,4672,134,3002,467
2024-07-122,4302,435.52,378.52,4192,430,3002,419
2024-07-112,499.52,5002,437.52,437.51,942,7002,437.50
2024-07-102,523.52,523.52,438.52,468.52,674,8002,468.50
2024-07-092,484.52,5382,4722,527.52,027,7002,527.50
2024-07-082,5102,5102,4592,4643,038,0002,464
2024-07-052,5722,5762,5062,512.51,761,3002,512.50
2024-07-042,5342,5732,499.52,572.52,099,9002,572.50
2024-07-032,4952,5532,4262,5162,867,8002,516
2024-07-022,492.52,5692,4612,511.52,918,1002,511.50
2024-07-012,5432,5852,493.52,499.53,618,6002,499.50
2024-06-282,4122,5472,4122,543.54,716,1002,543.50
2024-06-272,3862,4082,3552,3701,788,0002,370
2024-06-2611,93512,17011,92512,045370,4002,409
2024-06-2511,95012,02511,83511,975361,3002,395
2024-06-2412,09512,36011,94012,050372,5002,410
2024-06-2112,21012,22011,94011,995549,1002,399
2024-06-2012,00012,04511,81512,045349,2002,409
2024-06-1912,30012,42512,00512,050431,0002,410
2024-06-1812,17012,18011,96012,105495,4002,421
2024-06-1712,15012,21011,83011,910524,9002,382
2024-06-1412,14512,43012,09512,315685,8002,463
2024-06-1312,43512,58012,16012,160620,7002,432
2024-06-1212,29012,38012,16512,300574,1002,460
2024-06-1111,98012,23511,91512,165778,5002,433
2024-06-1011,50011,76011,47511,760456,2002,352
2024-06-0711,48011,58011,36511,375316,8002,275
2024-06-0611,43011,60011,39011,435525,3002,287
2024-06-0511,42011,48011,15511,190554,7002,238
2024-06-0411,45011,59511,39511,540570,0002,308
2024-06-0311,57011,71011,44011,625569,4002,325
2024-05-3111,49011,51511,36011,4601,320,1002,292
2024-05-3011,58511,64011,46011,575630,4002,315
2024-05-2911,90011,93011,74511,765752,1002,353
2024-05-2812,17512,26511,93512,010644,4002,402
2024-05-2712,22512,30512,04012,160466,8002,432
2024-05-2412,25012,57012,22512,235513,8002,447
2024-05-2312,49012,58012,21512,385750,3002,477
2024-05-2212,75512,80512,20012,250773,8002,450
2024-05-2112,88013,10012,80512,895558,6002,579
2024-05-2012,47012,77512,41012,715673,9002,543
2024-05-1712,48512,83012,43012,595761,0002,519
2024-05-1612,12012,72012,06512,7201,474,0002,544
2024-05-1511,66012,33511,33511,9902,680,9002,398
2024-05-1413,59513,64513,01013,160899,1002,632
2024-05-1313,40513,60013,40013,555482,9002,711
2024-05-1013,80513,87513,35513,405576,3002,681
2024-05-0913,64013,73513,46013,590413,4002,718
2024-05-0813,55013,68513,35013,495638,0002,699
2024-05-0713,60513,89513,58513,740772,3002,748
2024-05-0213,19513,41513,18513,360373,2002,672
2024-05-0113,23513,47013,12513,280569,7002,656
2024-04-3013,22013,27013,01013,110639,5002,622
2024-04-2612,88012,96512,68512,920579,8002,584
2024-04-2512,78012,88512,56512,635611,7002,527
2024-04-2412,92013,12512,90013,025701,6002,605
2024-04-2312,87512,91012,43512,620526,8002,524
2024-04-2212,70012,83512,42512,775603,5002,555
2024-04-1913,15013,24512,50012,780950,7002,556
2024-04-1812,70013,37512,69013,300783,6002,660
2024-04-1713,00013,33012,86013,300875,3002,660
2024-04-1613,54013,64513,07513,075924,4002,615
2024-04-1513,87513,93013,60013,775757,4002,755
2024-04-1214,27014,29513,87514,170752,3002,834
2024-04-1113,47014,12513,46014,095848,3002,819
2024-04-1013,60013,67013,33013,630882,7002,726
2024-04-0913,50013,88513,49013,885575,1002,777
2024-04-0813,26013,48513,23513,405702,5002,681
2024-04-0513,37513,40513,10013,100826,7002,620
2024-04-0413,65013,96013,52513,755878,0002,751
2024-04-0313,32013,53513,17513,270790,4002,654
2024-04-0213,62013,97013,54513,760594,1002,752
2024-04-0113,87514,00513,32013,395475,3002,679
2024-03-2913,80013,89013,65013,790490,0002,758
2024-03-2813,66013,80513,56513,685520,8002,737
2024-03-2713,90014,10513,79513,825744,7002,765
2024-03-2613,47513,88513,47513,855652,9002,771
2024-03-2513,30013,61013,30013,470613,8002,694
2024-03-2213,18513,35513,01013,290692,8002,658
2024-03-2112,82013,11512,66513,075968,4002,615
2024-03-1912,71512,91012,68512,780634,0002,556
2024-03-1812,76013,04012,70512,960685,4002,592
2024-03-1512,80012,94512,55012,6601,303,9002,532
2024-03-1413,47013,52012,84512,9351,054,0002,587
2024-03-1313,92013,98513,21513,5901,337,7002,718
2024-03-1213,00013,55512,91013,540859,2002,708
2024-03-1112,87013,38012,76013,375940,8002,675
2024-03-0813,23513,79513,23013,5401,191,8002,708
2024-03-0713,65513,79513,21013,500970,0002,700
2024-03-0612,98013,69012,98013,690840,7002,738
2024-03-0513,00013,46012,88513,220994,1002,644
2024-03-0413,17013,26512,92513,0401,110,2002,608
2024-03-0112,55013,12012,46512,9251,232,0002,585
2024-02-2912,20012,68012,12512,615797,2002,523
2024-02-2812,01512,26011,89512,215677,3002,443
2024-02-2712,00012,23511,83011,975633,7002,395
2024-02-2611,58011,74511,40511,710760,7002,342
2024-02-2211,22011,74011,18011,635748,9002,327
2024-02-2111,15011,19010,97011,150643,5002,230
2024-02-2010,97511,28510,85011,270618,3002,254
2024-02-1911,15011,19010,73511,000702,4002,200
2024-02-1610,61011,39010,50511,2851,514,7002,257
2024-02-1510,91010,91010,82510,9101,172,9002,182
2024-02-149,4469,4819,3289,408468,9001,881.60
2024-02-139,4509,6189,4429,525669,5001,905
2024-02-099,4799,5599,4059,413309,4001,882.60
2024-02-089,5509,5819,4109,533368,3001,906.60
2024-02-079,1599,5599,1579,487564,2001,897.40
2024-02-069,3469,4939,3369,459325,4001,891.80
2024-02-059,4499,4499,3199,402230,5001,880.40
2024-02-029,3409,3699,2609,316319,9001,863.20
2024-02-019,2579,3019,2069,260244,1001,852
2024-01-319,1109,3659,0909,353300,4001,870.60
2024-01-309,2779,2789,1599,214358,4001,842.80
2024-01-299,2079,2979,1509,234355,5001,846.80
2024-01-269,3409,4129,1979,197579,0001,839.40
2024-01-259,2589,5169,2589,484559,2001,896.80
2024-01-249,2109,2489,1009,230397,6001,846
2024-01-239,3849,3949,2509,310397,7001,862
2024-01-229,2409,3969,2149,355652,5001,871
2024-01-198,8219,0018,8219,001486,5001,800.20
2024-01-188,6768,7938,6658,720243,8001,744
2024-01-178,9128,9738,7198,721233,4001,744.20
2024-01-168,9028,9298,7908,790232,0001,758
2024-01-158,7808,9958,7558,989281,5001,797.80
2024-01-128,9648,9648,6818,779533,0001,755.80
2024-01-118,7358,8138,7138,760430,3001,752
2024-01-108,4598,6398,4498,600423,1001,720
2024-01-098,3268,4118,2858,376333,1001,675.20
2024-01-058,2788,3098,1768,176261,2001,635.20
2024-01-048,0948,2417,9678,233413,0001,646.60

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