決算new！
2024/05/14 発表
上期最終を5％上方修正
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
取引時間外
(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) | 6,170 (23/05/25) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 13,235 | 13,895 | 11,335 | 12,715 | -395 | -3.0 | 10,988,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 5,490 | 6,300 | 5,220 | 6,200 | +650 | +11.7 | 11,711,800 |
| 21/09 | 5,490 | 6,430 | 5,460 | 5,550 | +70 | +1.3 | 14,178,700 |
| 21/08 | 5,450 | 6,020 | 5,180 | 5,480 | +100 | +1.9 | 12,195,600 |
| 21/07 | 5,460 | 5,620 | 5,150 | 5,380 | -90 | -1.7 | 10,113,100 |
| 21/06 | 5,410 | 5,770 | 5,280 | 5,470 | +70 | +1.3 | 9,906,200 |
| 21/05 | 4,795 | 5,430 | 4,510 | 5,400 | +730 | +15.6 | 9,577,800 |
| 21/04 | 4,570 | 5,140 | 4,500 | 4,670 | +155 | +3.4 | 14,157,900 |
| 21/03 | 4,060 | 4,570 | 4,010 | 4,515 | +525 | +13.2 | 17,370,200 |
| 21/02 | 3,585 | 4,400 | 3,570 | 3,990 | +380 | +10.5 | 11,094,400 |
| 21/01 | 3,430 | 3,760 | 3,295 | 3,610 | +240 | +7.1 | 8,135,700 |
| 20/12 | 3,330 | 3,550 | 3,255 | 3,370 | +30 | +0.9 | 6,643,000 |
| 20/11 | 2,880 | 3,400 | 2,821 | 3,340 | +451 | +15.6 | 8,593,000 |
| 20/10 | 2,867 | 3,030 | 2,822 | 2,889 | +46 | +1.6 | 5,168,900 |
| 20/09 | 2,702 | 2,918 | 2,667 | 2,843 | +111 | +4.1 | 7,649,500 |
| 20/08 | 2,494 | 2,938 | 2,494 | 2,732 | +246 | +9.9 | 8,497,000 |
| 20/07 | 2,572 | 2,765 | 2,443 | 2,486 | -39 | -1.5 | 7,341,900 |
| 20/06 | 2,599 | 2,748 | 2,424 | 2,525 | -72 | -2.8 | 8,964,700 |
| 20/05 | 2,390 | 2,674 | 2,232 | 2,597 | +198 | +8.3 | 10,878,500 |
| 20/04 | 2,028 | 2,430 | 1,951 | 2,399 | +342 | +16.6 | 9,624,200 |
| 20/03 | 2,500 | 2,638 | 1,715 | 2,057 | -514 | -20.0 | 19,538,800 |
| 20/02 | 2,971 | 3,570 | 2,558 | 2,571 | -504 | -16.4 | 15,886,800 |
| 20/01 | 3,265 | 3,415 | 3,020 | 3,075 | -250 | -7.5 | 8,485,800 |
| 19/12 | 3,290 | 3,500 | 3,260 | 3,325 | +35 | +1.1 | 6,600,200 |
| 19/11 | 3,195 | 3,445 | 3,170 | 3,290 | +50 | +1.5 | 10,375,600 |
| 19/10 | 2,876 | 3,355 | 2,757 | 3,240 | +363 | +12.6 | 12,345,700 |
| 19/09 | 2,548 | 2,926 | 2,497 | 2,877 | +354 | +14.0 | 9,841,700 |
| 19/08 | 2,901 | 2,947 | 2,321 | 2,523 | -423 | -14.4 | 12,965,200 |
| 19/07 | 2,991 | 3,085 | 2,825 | 2,946 | +22 | +0.8 | 11,558,500 |
| 19/06 | 2,733 | 2,987 | 2,717 | 2,924 | +148 | +5.3 | 9,403,300 |
| 19/05 | 3,385 | 3,420 | 2,624 | 2,776 | -629 | -18.5 | 12,221,300 |
▶︎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