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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,405 | 3,420 | 3,350 | 3,400 | -35 | -1.0 | 11,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 3,615 | 3,625 | 3,515 | 3,610 | -5 | -0.1 | 20,400 |
| 3/15 | 3,540 | 3,625 | 3,530 | 3,615 | +75 | +2.1 | 12,500 |
| 3/14 | 3,490 | 3,540 | 3,470 | 3,540 | +50 | +1.4 | 16,200 |
| 3/13 | 3,540 | 3,580 | 3,455 | 3,490 | -40 | -1.1 | 26,500 |
| 3/12 | 3,605 | 3,605 | 3,485 | 3,530 | -100 | -2.8 | 28,100 |
| 3/11 | 3,610 | 3,690 | 3,585 | 3,630 | +45 | +1.3 | 35,400 |
| 3/8 | 3,525 | 3,595 | 3,485 | 3,585 | +80 | +2.3 | 45,100 |
| 3/7 | 3,400 | 3,520 | 3,365 | 3,505 | +150 | +4.5 | 40,700 |
| 3/6 | 3,355 | 3,365 | 3,300 | 3,355 | -10 | -0.3 | 21,700 |
| 3/5 | 3,285 | 3,410 | 3,260 | 3,365 | +80 | +2.4 | 36,300 |
| 3/4 | 3,175 | 3,285 | 3,165 | 3,285 | +110 | +3.5 | 29,500 |
| 3/1 | 3,060 | 3,180 | 3,040 | 3,175 | +120 | +3.9 | 36,300 |
| 2/29 | 3,080 | 3,090 | 3,050 | 3,055 | -10 | -0.3 | 8,600 |
| 2/28 | 3,115 | 3,125 | 3,055 | 3,065 | -50 | -1.6 | 12,900 |
| 2/27 | 3,050 | 3,155 | 3,035 | 3,115 | +80 | +2.6 | 16,800 |
| 2/26 | 3,045 | 3,080 | 3,020 | 3,035 | -25 | -0.8 | 27,000 |
| 2/22 | 3,100 | 3,100 | 3,025 | 3,060 | -40 | -1.3 | 19,400 |
| 2/21 | 3,120 | 3,130 | 3,080 | 3,100 | -20 | -0.6 | 12,000 |
| 2/20 | 3,190 | 3,190 | 3,120 | 3,120 | -50 | -1.6 | 14,300 |
| 2/19 | 3,165 | 3,195 | 3,145 | 3,170 | +5 | +0.2 | 10,200 |
| 2/16 | 3,190 | 3,210 | 3,150 | 3,165 | +25 | +0.8 | 15,400 |
▶︎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