！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 13,875 | 14,295 | 12,425 | 13,110 | -680 | -4.9 | 15,919,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 12,550 | 14,105 | 12,465 | 13,790 | +1,175 | +9.3 | 17,837,200 |
| 24/02 | 9,257 | 12,680 | 9,157 | 12,615 | +3,262 | +34.9 | 11,769,800 |
| 24/01 | 8,094 | 9,516 | 7,967 | 9,353 | +1,005 | +12.0 | 7,471,200 |
| 23/12 | 8,396 | 8,735 | 7,793 | 8,348 | -23 | -0.3 | 8,011,600 |
| 23/11 | 6,863 | 8,429 | 6,765 | 8,371 | +1,771 | +26.8 | 8,400,300 |
| 23/10 | 7,000 | 7,139 | 6,316 | 6,600 | -409 | -5.8 | 9,398,500 |
| 23/09 | 7,250 | 7,559 | 6,962 | 7,009 | -250 | -3.4 | 6,934,000 |
| 23/08 | 6,735 | 7,284 | 6,351 | 7,259 | +555 | +8.3 | 10,991,900 |
| 23/07 | 7,033 | 7,239 | 6,478 | 6,704 | -159 | -2.3 | 9,308,400 |
| 23/06 | 6,240 | 7,350 | 6,220 | 6,863 | +613 | +9.8 | 10,112,700 |
| 23/05 | 5,960 | 6,390 | 5,720 | 6,250 | +340 | +5.8 | 8,324,200 |
| 23/04 | 6,200 | 6,340 | 5,730 | 5,910 | -220 | -3.6 | 8,619,300 |
| 23/03 | 5,790 | 6,200 | 5,320 | 6,130 | +340 | +5.9 | 9,459,800 |
| 23/02 | 5,470 | 5,870 | 5,330 | 5,790 | +320 | +5.9 | 7,593,200 |
| 23/01 | 4,650 | 5,630 | 4,620 | 5,470 | +750 | +15.9 | 8,813,900 |
| 22/12 | 5,340 | 5,360 | 4,630 | 4,720 | -540 | -10.3 | 7,091,900 |
| 22/11 | 4,860 | 5,390 | 4,815 | 5,260 | +415 | +8.6 | 8,010,200 |
| 22/10 | 4,695 | 5,060 | 4,615 | 4,845 | +110 | +2.3 | 10,235,200 |
| 22/09 | 5,280 | 5,440 | 4,710 | 4,735 | -585 | -11.0 | 7,657,800 |
| 22/08 | 5,230 | 5,730 | 5,080 | 5,320 | +130 | +2.5 | 8,533,300 |
| 22/07 | 5,120 | 5,280 | 4,820 | 5,190 | +110 | +2.2 | 9,818,900 |
| 22/06 | 5,530 | 5,910 | 5,030 | 5,080 | -470 | -8.5 | 10,685,200 |
| 22/05 | 6,040 | 6,070 | 5,210 | 5,550 | -470 | -7.8 | 11,382,400 |
| 22/04 | 6,740 | 6,770 | 5,780 | 6,020 | -820 | -12.0 | 8,340,300 |
| 22/03 | 6,060 | 6,950 | 5,560 | 6,840 | +880 | +14.8 | 10,800,600 |
| 22/02 | 5,650 | 5,990 | 5,410 | 5,960 | +400 | +7.2 | 9,165,100 |
| 22/01 | 6,490 | 6,750 | 5,340 | 5,560 | -830 | -13.0 | 8,914,500 |
| 21/12 | 6,070 | 6,710 | 5,910 | 6,390 | +290 | +4.8 | 8,877,900 |
| 21/11 | 6,300 | 6,540 | 5,910 | 6,100 | -100 | -1.6 | 8,818,500 |
| 21/10 | 5,490 | 6,300 | 5,220 | 6,200 | +650 | +11.7 | 11,711,800 |
▶︎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