!決算発表予定日 2024/05/08
6328東証P貸借
業種 機械
荏原実業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,690 (24/03/11) | 2,501 (23/10/04) |
年初来高値 | 年初来安値 |
---|---|
3,690 (24/03/11) | 2,900 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 3,390 | 3,420 | 3,365 | 3,385 | -20 | -0.6 | 14,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 3,355 | 3,425 | 3,340 | 3,405 | +20 | +0.6 | 9,300 |
4/30 | 3,305 | 3,390 | 3,275 | 3,385 | +65 | +2.0 | 12,000 |
4/26 | 3,245 | 3,335 | 3,205 | 3,320 | +65 | +2.0 | 17,600 |
4/25 | 3,305 | 3,320 | 3,245 | 3,255 | -80 | -2.4 | 21,200 |
4/24 | 3,335 | 3,355 | 3,315 | 3,335 | +5 | +0.2 | 5,300 |
4/23 | 3,415 | 3,415 | 3,315 | 3,330 | -15 | -0.5 | 9,900 |
4/22 | 3,280 | 3,360 | 3,275 | 3,345 | +60 | +1.8 | 12,800 |
4/19 | 3,345 | 3,370 | 3,260 | 3,285 | -115 | -3.4 | 31,000 |
4/18 | 3,360 | 3,455 | 3,360 | 3,400 | +45 | +1.3 | 14,800 |
4/17 | 3,400 | 3,415 | 3,295 | 3,355 | -30 | -0.9 | 15,700 |
4/16 | 3,500 | 3,500 | 3,375 | 3,385 | -150 | -4.2 | 14,500 |
4/15 | 3,520 | 3,550 | 3,485 | 3,535 | +10 | +0.3 | 11,100 |
4/12 | 3,570 | 3,600 | 3,515 | 3,525 | -30 | -0.8 | 24,600 |
4/11 | 3,520 | 3,580 | 3,510 | 3,555 | +5 | +0.1 | 5,900 |
4/10 | 3,570 | 3,580 | 3,540 | 3,550 | -15 | -0.4 | 7,400 |
4/9 | 3,560 | 3,595 | 3,520 | 3,565 | +55 | +1.6 | 12,600 |
4/8 | 3,410 | 3,520 | 3,365 | 3,510 | +100 | +2.9 | 23,700 |
4/5 | 3,390 | 3,430 | 3,375 | 3,410 | -20 | -0.6 | 13,900 |
4/4 | 3,390 | 3,435 | 3,370 | 3,430 | +5 | +0.2 | 19,000 |
4/3 | 3,415 | 3,430 | 3,375 | 3,425 | -25 | -0.7 | 20,700 |
4/2 | 3,490 | 3,495 | 3,425 | 3,450 | -25 | -0.7 | 18,400 |
4/1 | 3,600 | 3,600 | 3,470 | 3,475 | -70 | -2.0 | 15,600 |
3/29 | 3,565 | 3,565 | 3,490 | 3,545 | -10 | -0.3 | 12,900 |
3/28 | 3,655 | 3,660 | 3,545 | 3,555 | -65 | -1.8 | 16,300 |
3/27 | 3,520 | 3,635 | 3,505 | 3,620 | +95 | +2.7 | 30,900 |
3/26 | 3,565 | 3,575 | 3,520 | 3,525 | -65 | -1.8 | 10,800 |
3/25 | 3,605 | 3,650 | 3,575 | 3,590 | -35 | -1.0 | 17,600 |
3/22 | 3,560 | 3,645 | 3,525 | 3,625 | +90 | +2.6 | 29,300 |
3/21 | 3,610 | 3,615 | 3,535 | 3,535 | -75 | -2.1 | 18,000 |
3/19 | 3,575 | 3,640 | 3,555 | 3,610 | 0 | 0.0 | 18,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて