！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 13,220 | 13,470 | 13,010 | 13,360 | +440 | +3.4 | 1,955,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 12,700 | 13,125 | 12,425 | 12,920 | +140 | +1.1 | 3,023,400 |
| 4/19 | 13,875 | 13,930 | 12,500 | 12,780 | -1,390 | -9.8 | 4,291,400 |
| 4/12 | 13,260 | 14,295 | 13,235 | 14,170 | +1,070 | +8.2 | 3,760,900 |
| 4/5 | 13,875 | 14,005 | 13,100 | 13,100 | -690 | -5.0 | 3,564,500 |
| 3/29 | 13,300 | 14,105 | 13,300 | 13,790 | +500 | +3.8 | 3,022,200 |
| 3/22 | 12,760 | 13,355 | 12,665 | 13,290 | +630 | +5.0 | 2,980,600 |
| 3/15 | 12,870 | 13,985 | 12,550 | 12,660 | -880 | -6.5 | 5,495,600 |
| 3/8 | 13,170 | 13,795 | 12,885 | 13,540 | +615 | +4.8 | 5,106,800 |
| 3/1 | 11,580 | 13,120 | 11,405 | 12,925 | +1,290 | +11.1 | 4,100,900 |
| 2/22 | 11,150 | 11,740 | 10,735 | 11,635 | +350 | +3.1 | 2,713,100 |
| 2/16 | 9,450 | 11,390 | 9,328 | 11,285 | +1,872 | +19.9 | 3,826,000 |
| 2/9 | 9,449 | 9,581 | 9,157 | 9,413 | +97 | +1.0 | 1,797,800 |
| 2/2 | 9,207 | 9,369 | 9,090 | 9,316 | +119 | +1.3 | 1,578,300 |
| 1/26 | 9,240 | 9,516 | 9,100 | 9,197 | +196 | +2.2 | 2,586,000 |
| 1/19 | 8,780 | 9,001 | 8,665 | 9,001 | +222 | +2.5 | 1,477,200 |
| 1/12 | 8,326 | 8,964 | 8,285 | 8,779 | +603 | +7.4 | 1,719,500 |
| 1/5 | 8,094 | 8,309 | 7,967 | 8,176 | -172 | -2.1 | 674,200 |
| 12/29 | 8,600 | 8,605 | 8,272 | 8,348 | -156 | -1.8 | 1,201,400 |
| 12/22 | 7,990 | 8,735 | 7,850 | 8,504 | +606 | +7.7 | 2,298,900 |
| 12/15 | 8,016 | 8,146 | 7,793 | 7,898 | -18 | -0.2 | 1,763,500 |
| 12/8 | 8,500 | 8,603 | 7,845 | 7,916 | -522 | -6.2 | 2,430,200 |
| 12/1 | 8,331 | 8,453 | 8,196 | 8,438 | +138 | +1.7 | 1,556,200 |
| 11/24 | 8,311 | 8,429 | 8,010 | 8,300 | +37 | +0.5 | 1,638,200 |
| 11/17 | 7,170 | 8,264 | 7,136 | 8,263 | +1,197 | +16.9 | 3,342,000 |
| 11/10 | 7,041 | 7,138 | 6,913 | 7,066 | +194 | +2.8 | 1,492,800 |
| 11/2 | 6,562 | 6,939 | 6,494 | 6,872 | +307 | +4.7 | 1,269,700 |
| 10/27 | 6,544 | 6,664 | 6,316 | 6,565 | +9 | +0.1 | 1,743,100 |
| 10/20 | 6,823 | 6,950 | 6,412 | 6,556 | -504 | -7.1 | 3,433,500 |
| 10/13 | 6,800 | 7,139 | 6,766 | 7,060 | +435 | +6.6 | 1,728,400 |
| 10/6 | 7,000 | 7,066 | 6,534 | 6,625 | -384 | -5.5 | 1,912,500 |
▶︎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