1. HOME >
  2. 株価時系列 >
  3. 6361 >
  4. 2023年

6361 荏原 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
2023-12-298,3808,4518,2728,348291,6001,669.60
2023-12-288,3488,4368,3308,410156,0001,682
2023-12-278,5128,5408,4628,487336,7001,697.40
2023-12-268,4208,4678,3968,461195,7001,692.20
2023-12-258,6008,6058,4568,489221,4001,697.80
2023-12-228,4618,5308,4238,504305,9001,700.80
2023-12-218,4598,5138,3858,440342,5001,688
2023-12-208,5908,7358,5428,609726,7001,721.80
2023-12-198,0808,3508,0358,340528,8001,668
2023-12-187,9907,9907,8507,962395,0001,592.40
2023-12-157,8157,9657,8157,898460,5001,579.60
2023-12-147,9037,9537,7937,849329,2001,569.80
2023-12-137,9878,0307,9037,936396,0001,587.20
2023-12-128,1128,1467,9207,935316,7001,587
2023-12-118,0168,0847,9798,020261,1001,604
2023-12-088,1508,1507,8457,916715,2001,583.20
2023-12-078,3318,3808,2668,266386,7001,653.20
2023-12-068,2648,4458,2568,441418,1001,688.20
2023-12-058,4358,5068,2758,281481,8001,656.20
2023-12-048,5008,6038,4398,486428,4001,697.20
2023-12-018,3968,4538,3628,438317,6001,687.60
2023-11-308,2738,3948,2218,371509,3001,674.20
2023-11-298,2008,3298,1968,273268,8001,654.60
2023-11-288,2528,2908,2108,271255,8001,654.20
2023-11-278,3318,3808,2658,285204,7001,657
2023-11-248,2198,3868,2198,300349,9001,660
2023-11-228,0158,2108,0108,207281,5001,641.40
2023-11-218,1828,2338,0738,120514,8001,624
2023-11-208,3118,4298,2078,253492,0001,650.60
2023-11-178,1088,2648,0988,263438,2001,652.60
2023-11-168,1448,1928,0158,135800,6001,627
2023-11-157,8568,0607,8307,9601,335,8001,592
2023-11-147,1407,2907,1407,256407,9001,451.20
2023-11-137,1707,1987,1367,163359,5001,432.60
2023-11-106,9987,0766,9507,066254,4001,413.20
2023-11-097,0037,0596,9907,017225,1001,403.40
2023-11-087,0177,0626,9136,943390,4001,388.60
2023-11-077,0837,0967,0017,017262,1001,403.40
2023-11-067,0417,1387,0347,116360,8001,423.20
2023-11-026,9246,9396,8456,872273,9001,374.40
2023-11-016,8636,9116,7656,810414,8001,362
2023-10-316,6546,6546,5376,600315,1001,320
2023-10-306,5626,6026,4946,588265,9001,317.60
2023-10-276,5486,5786,4936,565366,7001,313
2023-10-266,5146,5636,4306,448310,9001,289.60
2023-10-256,6486,6646,5666,574380,3001,314.80
2023-10-246,5326,5616,3166,511422,8001,302.20
2023-10-236,5446,5926,4876,532262,4001,306.40
2023-10-206,4906,5566,4126,5561,375,3001,311.20
2023-10-196,5916,6036,5026,502463,8001,300.40
2023-10-186,7826,7826,6376,691533,5001,338.20
2023-10-176,9276,9506,7696,796374,7001,359.20
2023-10-166,8236,8676,7196,739686,2001,347.80
2023-10-137,0007,1396,9817,060514,0001,412
2023-10-126,9897,1136,9497,092481,1001,418.40
2023-10-116,7986,8406,7666,830352,5001,366
2023-10-106,8006,8576,7836,838380,8001,367.60
2023-10-066,6506,7076,6206,625309,2001,325
2023-10-056,6436,6466,5346,624350,2001,324.80
2023-10-046,6506,6816,5436,543410,6001,308.60
2023-10-036,9006,9096,7896,800458,8001,360
2023-10-027,0007,0666,9116,911383,7001,382.20
2023-09-297,1347,1346,9627,009397,5001,401.80
2023-09-287,0997,1346,9887,044319,2001,408.80
2023-09-277,0007,0966,9887,096402,4001,419.20
2023-09-267,2357,2497,0667,066283,2001,413.20
2023-09-257,2037,3397,1657,230556,8001,446
2023-09-227,0007,1026,9847,053327,3001,410.60
2023-09-217,2397,2867,0877,114382,5001,422.80
2023-09-207,3857,3897,2527,264313,2001,452.80
2023-09-197,4207,4617,2817,365348,4001,473
2023-09-157,4257,4427,3337,420449,2001,484
2023-09-147,3167,3347,2317,334388,2001,466.80
2023-09-137,2637,3297,2567,267293,8001,453.40
2023-09-127,2537,2727,1447,254182,3001,450.80
2023-09-117,2497,3107,1877,217206,7001,443.40
2023-09-087,3067,3517,2317,234393,7001,446.80
2023-09-077,4087,4677,3747,378361,3001,475.60
2023-09-067,4987,5597,4337,447319,5001,489.40
2023-09-057,4107,4567,3477,455422,1001,491
2023-09-047,3307,3667,2717,350298,6001,470
2023-09-017,2507,2997,2347,299288,1001,459.80
2023-08-317,2257,2757,1787,259648,7001,451.80
2023-08-307,2477,2477,1447,168340,7001,433.60
2023-08-297,2587,2847,1367,155390,8001,431
2023-08-287,1157,2627,1147,258354,6001,451.60
2023-08-257,0457,1007,0307,039482,7001,407.80
2023-08-247,0907,1347,0667,129317,3001,425.80
2023-08-237,0707,0846,9847,039251,8001,407.80
2023-08-227,0667,1007,0167,081428,6001,416.20
2023-08-217,0207,1356,9757,042714,7001,408.40
2023-08-186,8397,0446,8346,999871,6001,399.80
2023-08-176,8076,8536,7166,840565,8001,368
2023-08-166,7706,8626,7656,802501,9001,360.40
2023-08-156,7606,9096,7386,7861,276,7001,357.20
2023-08-146,5636,5846,3516,360524,5001,272
2023-08-106,4296,6076,3826,595653,6001,319
2023-08-096,5496,5726,4866,486642,0001,297.20
2023-08-086,6326,6656,5596,589292,0001,317.80
2023-08-076,5606,6366,5106,607348,5001,321.40
2023-08-046,6106,6686,5836,625243,3001,325
2023-08-036,6336,7266,6016,651407,2001,330.20
2023-08-026,7116,7966,6816,700376,9001,340
2023-08-016,7356,8356,7266,814358,0001,362.80
2023-07-316,6376,7256,5766,704482,3001,340.80
2023-07-286,5106,6516,4786,605819,2001,321
2023-07-276,7476,7476,6046,643527,2001,328.60
2023-07-266,8716,8836,7796,790237,3001,358
2023-07-256,8676,8966,7796,852490,6001,370.40
2023-07-246,8106,8326,7646,799402,6001,359.80
2023-07-216,7216,7896,6856,727999,0001,345.40
2023-07-206,9316,9856,8176,817339,2001,363.40
2023-07-196,9456,9886,8466,931473,9001,386.20
2023-07-186,8296,9246,7906,924495,8001,384.80
2023-07-146,8036,9296,7886,890426,9001,378
2023-07-136,7776,8466,7006,785337,9001,357
2023-07-126,8396,8486,6756,725347,5001,345
2023-07-116,8856,9006,7866,809387,6001,361.80
2023-07-106,9867,0006,7756,823537,6001,364.60
2023-07-076,9017,0166,8636,906391,9001,381.20
2023-07-067,2397,2396,9446,984500,3001,396.80
2023-07-057,1127,1757,0647,141336,2001,428.20
2023-07-047,1047,1477,0657,115328,8001,423
2023-07-037,0337,1387,0167,132446,6001,426.40
2023-06-306,9006,9166,8256,863301,6001,372.60
2023-06-296,9016,9686,8866,923285,8001,384.60
2023-06-286,8866,9786,8426,977367,6001,395.40
2023-06-276,8506,8626,7446,803375,7001,360.60
2023-06-266,8356,9476,7516,881328,6001,376.20
2023-06-237,1497,1856,7706,836667,6001,367.20
2023-06-227,2207,2547,1197,130393,6001,426
2023-06-217,0647,2287,0547,196423,9001,439.20
2023-06-207,1507,1607,0777,130439,2001,426
2023-06-197,2497,2907,1467,196390,1001,439.20
2023-06-167,2497,2557,0817,232641,5001,446.40
2023-06-157,0307,3507,0107,254829,7001,450.80
2023-06-147,0507,0766,9837,034751,2001,406.80
2023-06-136,6896,8976,6796,850714,3001,370
2023-06-126,5366,6096,4946,607366,8001,321.40
2023-06-096,4596,5676,4416,553438,4001,310.60
2023-06-086,5586,5586,3796,455398,5001,291
2023-06-076,5766,6176,4616,473518,9001,294.60
2023-06-066,4416,5376,4016,532433,6001,306.40
2023-06-056,4406,5436,4136,541432,0001,308.20
2023-06-026,3406,3706,3006,340335,8001,268
2023-06-016,2406,3206,2206,310278,3001,262
2023-05-316,2806,3106,2106,250597,1001,250
2023-05-306,2806,3306,2306,310245,6001,262
2023-05-296,3706,3906,2906,300273,7001,260
2023-05-266,3806,3906,2206,240298,2001,248
2023-05-256,2106,3906,1706,350424,1001,270
2023-05-246,2506,2606,1806,200204,2001,240
2023-05-236,3106,3206,2006,250434,3001,250
2023-05-226,2506,3006,2006,240346,2001,248
2023-05-196,2106,3106,2106,270578,1001,254
2023-05-186,1106,1606,0506,160553,3001,232
2023-05-175,8605,9905,8405,980624,3001,196
2023-05-165,7805,8905,7205,8101,082,8001,162
2023-05-156,1806,1906,0506,080402,9001,216
2023-05-126,1806,1906,0406,130467,6001,226
2023-05-116,1106,1406,0806,130297,2001,226
2023-05-106,0906,1306,0606,110332,8001,222
2023-05-096,0106,0905,9806,090311,6001,218
2023-05-085,9706,0005,9105,980275,8001,196
2023-05-025,9906,0105,9406,010261,6001,202
2023-05-015,9605,9705,9205,950312,8001,190
2023-04-285,8905,9105,8405,910514,1001,182
2023-04-275,7905,8405,7605,840490,7001,168
2023-04-265,9305,9305,8405,850385,7001,170
2023-04-256,0806,1006,0006,010253,7001,202
2023-04-245,9906,0405,9706,030165,3001,206
2023-04-215,9906,0705,9806,030543,9001,206
2023-04-205,9306,0005,9306,000182,7001,200
2023-04-195,9505,9905,9305,960288,2001,192
2023-04-186,0106,0805,9905,990312,0001,198
2023-04-176,0106,0505,9506,030273,5001,206
2023-04-145,9405,9805,9105,940453,5001,188
2023-04-135,9605,9905,9405,980360,9001,196
2023-04-125,9406,0005,8905,990339,0001,198
2023-04-115,9405,9605,8805,920385,6001,184
2023-04-105,9105,9305,8405,860236,5001,172
2023-04-075,7605,8605,7505,850390,1001,170
2023-04-065,9305,9405,7305,740899,9001,148
2023-04-056,0806,1405,9906,010810,0001,202
2023-04-046,2606,2606,1906,250496,8001,250
2023-04-036,2006,3406,1806,280837,2001,256
2023-03-316,1006,2006,0906,130586,0001,226
2023-03-306,0706,0906,0206,060308,4001,212
2023-03-295,9306,0405,9006,040579,8001,208
2023-03-285,9805,9805,8205,890587,7001,178
2023-03-275,9705,9705,8405,950583,2001,190
2023-03-245,9305,9605,8405,870415,9001,174
2023-03-235,8505,9705,8305,910808,7001,182
2023-03-225,7205,8605,6805,800697,7001,160
2023-03-205,3505,5205,3505,480412,0001,096
2023-03-175,4905,5105,3905,440611,1001,088
2023-03-165,3505,4005,3205,400382,0001,080
2023-03-155,5805,6005,5205,550304,8001,110
2023-03-145,6005,6105,4405,510447,0001,102
2023-03-135,7305,7305,6705,720290,7001,144
2023-03-105,8505,8805,8105,850410,5001,170
2023-03-095,9506,0105,9205,930356,5001,186
2023-03-085,8405,9405,8205,880304,1001,176
2023-03-075,8805,9205,8505,870215,1001,174
2023-03-065,9005,9005,8505,880218,5001,176
2023-03-035,8705,8805,8205,850310,0001,170
2023-03-025,8905,8905,8005,820229,3001,164
2023-03-015,7905,9105,7705,890400,8001,178
2023-02-285,8705,8705,7405,790401,6001,158
2023-02-275,7105,8305,7005,810525,2001,162
2023-02-245,5005,6905,4905,650663,0001,130
2023-02-225,4905,5205,4305,450349,4001,090
2023-02-215,5505,5705,5005,530284,7001,106
2023-02-205,5605,6005,5005,590243,1001,118
2023-02-175,5705,6205,5405,550305,9001,110
2023-02-165,5405,6405,5205,630536,7001,126
2023-02-155,6805,7405,4905,540728,8001,108
2023-02-145,6305,6405,5505,580225,2001,116
2023-02-135,6205,6605,5605,580439,4001,116
2023-02-105,6005,6605,5705,650575,6001,130
2023-02-095,4505,5505,4505,540376,6001,108
2023-02-085,4605,5005,4305,500250,5001,100
2023-02-075,4605,5105,4405,470296,3001,094
2023-02-065,4805,4905,4105,430282,5001,086
2023-02-035,3705,4205,3305,380365,9001,076
2023-02-025,4705,4805,3905,410420,2001,082
2023-02-015,4705,4905,4105,420322,6001,084
2023-01-315,4305,4905,4205,470382,3001,094
2023-01-305,4105,5105,3905,470428,6001,094
2023-01-275,4705,4805,3805,430505,1001,086
2023-01-265,5505,6305,4305,460930,7001,092
2023-01-255,4305,5505,4205,520910,3001,104
2023-01-245,1705,4005,1605,4001,068,3001,080
2023-01-235,0005,0704,9705,070257,8001,014
2023-01-204,9354,9404,9054,930214,500986
2023-01-194,9754,9854,9204,950495,400990
2023-01-184,8905,0304,8655,020507,0001,004
2023-01-174,7504,8704,7504,845420,200969
2023-01-164,7954,8104,7354,745292,600949
2023-01-134,8554,9054,8204,835419,400967
2023-01-124,9154,9254,8804,895294,700979
2023-01-114,8054,8704,7904,870365,500974
2023-01-104,7754,8054,7504,780341,600956
2023-01-064,6404,7304,6304,715294,100943
2023-01-054,6354,6954,6254,650332,100930
2023-01-044,6504,7304,6204,675353,700935

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