！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
ー
円
(ー)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2025 | 2,510.5 | 2,809.0 | 2,477.0 | 2,577.0 | +116.5 | +4.7 | 56,846,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,618.8 | 2,859.0 | 1,498.5 | 2,460.5 | +790.9 | +47.4 | 768,720,294 |
| 2023 | 930.0 | 1,747.0 | 924.0 | 1,669.6 | +725.6 | +76.9 | 529,838,992 |
| 2022 | 1,298.0 | 1,390.0 | 923.0 | 944.0 | -334.0 | -26.1 | 553,176,992 |
| 2021 | 686.0 | 1,342.0 | 659.0 | 1,278.0 | +604.0 | +89.6 | 680,688,990 |
| 2020 | 653.0 | 714.0 | 343.0 | 674.0 | +9.0 | +1.4 | 586,360,491 |
| 2019 | 499.8 | 700.0 | 464.2 | 665.0 | +170.8 | +34.6 | 637,329,491 |
| 2018 | 884.0 | 949.0 | 458.6 | 494.2 | -364.8 | -42.5 | 666,365,490 |
| 2017 | 664.0 | 945.0 | 592.8 | 859.0 | +193.0 | +29.0 | 906,681,486 |
| 2016 | 574.0 | 676.0 | 418.0 | 666.0 | +87.0 | +15.0 | 974,665,485 |
| 2015 | 499.0 | 643.0 | 430.0 | 579.0 | +82.0 | +16.5 | 1,105,084,984 |
| 2014 | 675.0 | 730.0 | 477.0 | 497.0 | -179.0 | -26.5 | 1,013,000,985 |
| 2013 | 381.0 | 685.0 | 344.0 | 676.0 | +316.0 | +87.8 | 1,373,013,980 |
| 2012 | 273.0 | 369.0 | 251.0 | 360.0 | +95.0 | +35.9 | 981,360,985 |
| 2011 | 404.0 | 495.0 | 244.0 | 265.0 | -134.0 | -33.6 | 1,342,606,980 |
| 2010 | 403.0 | 507.0 | 310.0 | 399.0 | +1.0 | +0.3 | 1,087,628,984 |
| 2009 | 212.0 | 458.0 | 151.0 | 398.0 | +193.0 | +94.2 | 1,131,929,983 |
| 2008 | 377.0 | 418.0 | 149.0 | 205.0 | -177.0 | -46.3 | 1,208,609,982 |
| 2007 | 460.0 | 685.0 | 336.0 | 382.0 | -74.0 | -16.2 | 1,620,258,976 |
| 2006 | 645.0 | 776.0 | 411.0 | 456.0 | -181.0 | -28.4 | 1,201,768,982 |
| 2005 | 473.0 | 659.0 | 373.0 | 637.0 | +164.0 | +34.7 | 880,718,987 |
| 2004 | 474.0 | 620.0 | 451.0 | 473.0 | +7.0 | +1.5 | 297,271,996 |
| 2003 | 372.0 | 575.0 | 329.0 | 466.0 | +99.0 | +27.0 | 321,637,995 |
| 2002 | 780.0 | 925.0 | 320.0 | 367.0 | -423.0 | -53.5 | 324,355,995 |
| 2001 | 1,267.0 | 1,307.0 | 763.0 | 790.0 | -451.0 | -36.3 | 220,491,997 |
| 2000 | 1,160.0 | 1,725.0 | 1,106.0 | 1,241.0 | +101.0 | +8.9 | 226,181,997 |
| 1999 | 950.0 | 1,479.0 | 916.0 | 1,140.0 | +167.0 | +17.2 | 185,110,997 |
| 1998 | 1,400.0 | 1,550.0 | 815.0 | 973.0 | -407.0 | -29.5 | 129,382,998 |
| 1997 | 1,500.0 | 1,810.0 | 1,330.0 | 1,380.0 | -130.0 | -8.6 | 150,690,998 |
| 1996 | 1,550.0 | 1,800.0 | 1,470.0 | 1,510.0 | 0 | 0.0 | 112,742,998 |
| 1995 | 1,680.0 | 1,680.0 | 992.0 | 1,510.0 | -170.0 | -10.1 | 121,591,998 |
▶︎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
