6361東証P貸借
業種 機械
荏原製作所 株価時系列データ
PTS
2,289
円
(23:48)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,859.0 (24/04/12) | 1,498.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,859.0 (24/04/12) | 1,498.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 2,265.5 | 2,324.5 | 2,258.5 | 2,282.5 | +18.0 | +0.8 | 3,065,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 2,239.0 | 2,282.5 | 2,231.5 | 2,264.5 | +25.0 | +1.1 | 1,492,800 |
| 11/29 | 2,258.5 | 2,284.0 | 2,230.0 | 2,239.5 | -24.0 | -1.1 | 1,131,300 |
| 11/28 | 2,161.0 | 2,295.0 | 2,136.0 | 2,263.5 | +73.5 | +3.4 | 3,775,900 |
| 11/27 | 2,182.0 | 2,205.0 | 2,163.0 | 2,190.0 | -9.0 | -0.4 | 1,796,500 |
| 11/26 | 2,235.0 | 2,253.0 | 2,183.5 | 2,199.0 | -69.5 | -3.1 | 2,371,100 |
| 11/25 | 2,310.0 | 2,321.0 | 2,240.0 | 2,268.5 | -24.5 | -1.1 | 3,461,000 |
| 11/22 | 2,316.0 | 2,343.5 | 2,284.5 | 2,293.0 | +8.5 | +0.4 | 2,523,600 |
| 11/21 | 2,322.5 | 2,332.5 | 2,275.0 | 2,284.5 | -37.5 | -1.6 | 2,837,900 |
| 11/20 | 2,327.0 | 2,369.0 | 2,286.0 | 2,322.0 | -1.0 | +0.0 | 2,856,200 |
| 11/19 | 2,230.0 | 2,328.0 | 2,230.0 | 2,323.0 | +115.0 | +5.2 | 4,064,900 |
| 11/18 | 2,288.0 | 2,288.0 | 2,177.5 | 2,208.0 | -119.0 | -5.1 | 4,442,100 |
| 11/15 | 2,550.0 | 2,554.0 | 2,327.0 | 2,327.0 | -123.5 | -5.0 | 7,295,000 |
| 11/14 | 2,505.0 | 2,529.5 | 2,433.0 | 2,450.5 | -75.0 | -3.0 | 3,641,100 |
| 11/13 | 2,539.5 | 2,564.0 | 2,491.0 | 2,525.5 | -36.0 | -1.4 | 4,215,400 |
| 11/12 | 2,560.0 | 2,585.0 | 2,525.0 | 2,561.5 | -3.5 | -0.1 | 2,637,700 |
| 11/11 | 2,516.5 | 2,565.0 | 2,504.0 | 2,565.0 | +25.0 | +1.0 | 2,324,400 |
| 11/8 | 2,500.0 | 2,567.0 | 2,476.5 | 2,540.0 | +85.0 | +3.5 | 4,020,800 |
| 11/7 | 2,475.0 | 2,480.0 | 2,400.0 | 2,455.0 | +56.0 | +2.3 | 3,192,900 |
| 11/6 | 2,364.0 | 2,421.0 | 2,335.0 | 2,399.0 | +81.0 | +3.5 | 3,252,900 |
| 11/5 | 2,275.0 | 2,348.5 | 2,258.0 | 2,318.0 | +43.5 | +1.9 | 1,587,600 |
| 11/1 | 2,261.0 | 2,307.5 | 2,256.0 | 2,274.5 | -76.0 | -3.2 | 2,054,600 |
| 10/31 | 2,326.5 | 2,369.5 | 2,311.5 | 2,350.5 | +39.0 | +1.7 | 1,894,700 |
| 10/30 | 2,297.0 | 2,341.0 | 2,276.5 | 2,311.5 | +14.0 | +0.6 | 2,613,200 |
| 10/29 | 2,253.0 | 2,299.0 | 2,230.5 | 2,297.5 | +29.5 | +1.3 | 1,777,300 |
| 10/28 | 2,213.0 | 2,306.5 | 2,208.0 | 2,268.0 | +18.0 | +0.8 | 1,777,600 |
| 10/25 | 2,234.0 | 2,268.5 | 2,222.5 | 2,250.0 | -30.5 | -1.3 | 1,462,800 |
| 10/24 | 2,250.0 | 2,335.0 | 2,234.0 | 2,280.5 | +6.5 | +0.3 | 1,801,200 |
| 10/23 | 2,285.0 | 2,304.5 | 2,253.0 | 2,274.0 | 0 | 0.0 | 2,388,800 |
| 10/22 | 2,359.5 | 2,359.5 | 2,251.0 | 2,274.0 | -88.0 | -3.7 | 2,945,400 |
| 10/21 | 2,403.0 | 2,404.0 | 2,355.5 | 2,362.0 | -41.5 | -1.7 | 2,315,700 |
▶︎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
