！決算発表予定日 2024/05/14
6361東証P貸借
業種 機械
荏原製作所 株価時系列データ
PTS
12,800
円
(10:34)
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 |
|---|---|
| 14,295 (24/04/12) | 5,720 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 14,295 (24/04/12) | 7,967 (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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 12,780 | 12,885 | 12,740 | 12,810 | -215 | -1.7 | 153,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 12,920 | 13,125 | 12,900 | 13,025 | +405 | +3.2 | 701,600 |
| 4/23 | 12,875 | 12,910 | 12,435 | 12,620 | -155 | -1.2 | 526,800 |
| 4/22 | 12,700 | 12,835 | 12,425 | 12,775 | -5 | +0.0 | 603,500 |
| 4/19 | 13,150 | 13,245 | 12,500 | 12,780 | -520 | -3.9 | 950,700 |
| 4/18 | 12,700 | 13,375 | 12,690 | 13,300 | 0 | 0.0 | 783,600 |
| 4/17 | 13,000 | 13,330 | 12,860 | 13,300 | +225 | +1.7 | 875,300 |
| 4/16 | 13,540 | 13,645 | 13,075 | 13,075 | -700 | -5.1 | 924,400 |
| 4/15 | 13,875 | 13,930 | 13,600 | 13,775 | -395 | -2.8 | 757,400 |
| 4/12 | 14,270 | 14,295 | 13,875 | 14,170 | +75 | +0.5 | 752,300 |
| 4/11 | 13,470 | 14,125 | 13,460 | 14,095 | +465 | +3.4 | 848,300 |
| 4/10 | 13,600 | 13,670 | 13,330 | 13,630 | -255 | -1.8 | 882,700 |
| 4/9 | 13,500 | 13,885 | 13,490 | 13,885 | +480 | +3.6 | 575,100 |
| 4/8 | 13,260 | 13,485 | 13,235 | 13,405 | +305 | +2.3 | 702,500 |
| 4/5 | 13,375 | 13,405 | 13,100 | 13,100 | -655 | -4.8 | 826,700 |
| 4/4 | 13,650 | 13,960 | 13,525 | 13,755 | +485 | +3.7 | 878,000 |
| 4/3 | 13,320 | 13,535 | 13,175 | 13,270 | -490 | -3.6 | 790,400 |
| 4/2 | 13,620 | 13,970 | 13,545 | 13,760 | +365 | +2.7 | 594,100 |
| 4/1 | 13,875 | 14,005 | 13,320 | 13,395 | -395 | -2.9 | 475,300 |
| 3/29 | 13,800 | 13,890 | 13,650 | 13,790 | +105 | +0.8 | 490,000 |
| 3/28 | 13,660 | 13,805 | 13,565 | 13,685 | -140 | -1.0 | 520,800 |
| 3/27 | 13,900 | 14,105 | 13,795 | 13,825 | -30 | -0.2 | 744,700 |
| 3/26 | 13,475 | 13,885 | 13,475 | 13,855 | +385 | +2.9 | 652,900 |
| 3/25 | 13,300 | 13,610 | 13,300 | 13,470 | +180 | +1.4 | 613,800 |
| 3/22 | 13,185 | 13,355 | 13,010 | 13,290 | +215 | +1.6 | 692,800 |
| 3/21 | 12,820 | 13,115 | 12,665 | 13,075 | +295 | +2.3 | 968,400 |
| 3/19 | 12,715 | 12,910 | 12,685 | 12,780 | -180 | -1.4 | 634,000 |
| 3/18 | 12,760 | 13,040 | 12,705 | 12,960 | +300 | +2.4 | 685,400 |
| 3/15 | 12,800 | 12,945 | 12,550 | 12,660 | -275 | -2.1 | 1,303,900 |
| 3/14 | 13,470 | 13,520 | 12,845 | 12,935 | -655 | -4.8 | 1,054,000 |
| 3/13 | 13,920 | 13,985 | 13,215 | 13,590 | +50 | +0.4 | 1,337,700 |
▶︎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