！決算発表予定日 2025/02/14
6361東証P貸借
業種 機械
荏原製作所 株価時系列データ
PTS
2,577
円
(23:05)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,859.0 (24/04/12) | 1,498.5 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,510.5 | 2,809.0 | 2,477.0 | 2,579.5 | +119.0 | +4.8 | 58,544,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,510.5 | 2,809.0 | 2,477.0 | 2,579.5 | +119.0 | +4.8 | 56,994,700 |
| 24/12 | 2,239.0 | 2,593.5 | 2,231.5 | 2,460.5 | +221.0 | +9.9 | 47,284,900 |
| 24/11 | 2,261.0 | 2,585.0 | 2,136.0 | 2,239.5 | -111.0 | -4.7 | 63,482,900 |
| 24/10 | 2,347.5 | 2,591.0 | 2,208.0 | 2,350.5 | +23.0 | +1.0 | 58,951,600 |
| 24/09 | 2,006.5 | 2,452.0 | 1,643.5 | 2,327.5 | +356.0 | +18.1 | 76,151,500 |
| 24/08 | 2,244.0 | 2,248.0 | 1,498.5 | 1,971.5 | -222.5 | -10.1 | 70,270,700 |
| 24/07 | 2,543.0 | 2,585.0 | 2,033.0 | 2,194.0 | -349.5 | -13.7 | 55,133,600 |
| 24/06 | 2,314.0 | 2,547.0 | 2,231.0 | 2,543.5 | +251.5 | +11.0 | 52,030,599 |
| 24/05 | 2,647.0 | 2,779.0 | 2,267.0 | 2,292.0 | -330.0 | -12.6 | 83,624,999 |
| 24/04 | 2,775.0 | 2,859.0 | 2,485.0 | 2,622.0 | -136.0 | -4.9 | 76,398,499 |
| 24/03 | 2,510.0 | 2,821.0 | 2,493.0 | 2,758.0 | +235.0 | +9.3 | 89,185,999 |
| 24/02 | 1,851.4 | 2,536.0 | 1,831.4 | 2,523.0 | +652.4 | +34.9 | 58,848,999 |
| 24/01 | 1,618.8 | 1,903.2 | 1,593.4 | 1,870.6 | +201.0 | +12.0 | 37,355,999 |
| 23/12 | 1,679.2 | 1,747.0 | 1,558.6 | 1,669.6 | -4.6 | -0.3 | 40,057,999 |
| 23/11 | 1,372.6 | 1,685.8 | 1,353.0 | 1,674.2 | +354.2 | +26.8 | 42,001,499 |
| 23/10 | 1,400.0 | 1,427.8 | 1,263.2 | 1,320.0 | -81.8 | -5.8 | 46,992,499 |
| 23/09 | 1,450.0 | 1,511.8 | 1,392.4 | 1,401.8 | -50.0 | -3.4 | 34,669,999 |
| 23/08 | 1,347.0 | 1,456.8 | 1,270.2 | 1,451.8 | +111.0 | +8.3 | 54,959,499 |
| 23/07 | 1,406.6 | 1,447.8 | 1,295.6 | 1,340.8 | -31.8 | -2.3 | 46,541,999 |
| 23/06 | 1,248.0 | 1,470.0 | 1,244.0 | 1,372.6 | +122.6 | +9.8 | 50,563,499 |
| 23/05 | 1,192.0 | 1,278.0 | 1,144.0 | 1,250.0 | +68.0 | +5.8 | 41,620,999 |
| 23/04 | 1,240.0 | 1,268.0 | 1,146.0 | 1,182.0 | -44.0 | -3.6 | 43,096,499 |
| 23/03 | 1,158.0 | 1,240.0 | 1,064.0 | 1,226.0 | +68.0 | +5.9 | 47,298,999 |
| 23/02 | 1,094.0 | 1,174.0 | 1,066.0 | 1,158.0 | +64.0 | +5.9 | 37,965,999 |
| 23/01 | 930.0 | 1,126.0 | 924.0 | 1,094.0 | +150.0 | +15.9 | 44,069,499 |
| 22/12 | 1,068.0 | 1,072.0 | 926.0 | 944.0 | -108.0 | -10.3 | 35,459,499 |
| 22/11 | 972.0 | 1,078.0 | 963.0 | 1,052.0 | +83.0 | +8.6 | 40,050,999 |
| 22/10 | 939.0 | 1,012.0 | 923.0 | 969.0 | +22.0 | +2.3 | 51,175,999 |
| 22/09 | 1,056.0 | 1,088.0 | 942.0 | 947.0 | -117.0 | -11.0 | 38,288,999 |
| 22/08 | 1,046.0 | 1,146.0 | 1,016.0 | 1,064.0 | +26.0 | +2.5 | 42,666,499 |
▶︎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
