!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
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 |
---|---|
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) |
---|---|---|---|---|---|---|---|
5/2 | 13,195 | 13,415 | 13,185 | 13,360 | +80 | +0.6 | 373,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/12 | 13,000 | 13,555 | 12,910 | 13,540 | +165 | +1.2 | 859,200 |
3/11 | 12,870 | 13,380 | 12,760 | 13,375 | -165 | -1.2 | 940,800 |
3/8 | 13,235 | 13,795 | 13,230 | 13,540 | +40 | +0.3 | 1,191,800 |
3/7 | 13,655 | 13,795 | 13,210 | 13,500 | -190 | -1.4 | 970,000 |
3/6 | 12,980 | 13,690 | 12,980 | 13,690 | +470 | +3.6 | 840,700 |
3/5 | 13,000 | 13,460 | 12,885 | 13,220 | +180 | +1.4 | 994,100 |
3/4 | 13,170 | 13,265 | 12,925 | 13,040 | +115 | +0.9 | 1,110,200 |
3/1 | 12,550 | 13,120 | 12,465 | 12,925 | +310 | +2.5 | 1,232,000 |
2/29 | 12,200 | 12,680 | 12,125 | 12,615 | +400 | +3.3 | 797,200 |
2/28 | 12,015 | 12,260 | 11,895 | 12,215 | +240 | +2.0 | 677,300 |
2/27 | 12,000 | 12,235 | 11,830 | 11,975 | +265 | +2.3 | 633,700 |
2/26 | 11,580 | 11,745 | 11,405 | 11,710 | +75 | +0.6 | 760,700 |
2/22 | 11,220 | 11,740 | 11,180 | 11,635 | +485 | +4.4 | 748,900 |
2/21 | 11,150 | 11,190 | 10,970 | 11,150 | -120 | -1.1 | 643,500 |
2/20 | 10,975 | 11,285 | 10,850 | 11,270 | +270 | +2.5 | 618,300 |
2/19 | 11,150 | 11,190 | 10,735 | 11,000 | -285 | -2.5 | 702,400 |
2/16 | 10,610 | 11,390 | 10,505 | 11,285 | +375 | +3.4 | 1,514,700 |
2/15 | 10,910 | 10,910 | 10,825 | 10,910 | +1,502 | +16.0 | 1,172,900 |
2/14 | 9,446 | 9,481 | 9,328 | 9,408 | -117 | -1.2 | 468,900 |
2/13 | 9,450 | 9,618 | 9,442 | 9,525 | +112 | +1.2 | 669,500 |
2/9 | 9,479 | 9,559 | 9,405 | 9,413 | -120 | -1.3 | 309,400 |
2/8 | 9,550 | 9,581 | 9,410 | 9,533 | +46 | +0.5 | 368,300 |
2/7 | 9,159 | 9,559 | 9,157 | 9,487 | +28 | +0.3 | 564,200 |
2/6 | 9,346 | 9,493 | 9,336 | 9,459 | +57 | +0.6 | 325,400 |
2/5 | 9,449 | 9,449 | 9,319 | 9,402 | +86 | +0.9 | 230,500 |
2/2 | 9,340 | 9,369 | 9,260 | 9,316 | +56 | +0.6 | 319,900 |
▶︎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