！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 8,094 | 14,295 | 7,967 | 13,360 | +5,012 | +60.0 | 53,674,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,650 | 8,735 | 4,620 | 8,348 | +3,628 | +76.9 | 105,967,800 |
| 2022 | 6,490 | 6,950 | 4,615 | 4,720 | -1,670 | -26.1 | 110,635,400 |
| 2021 | 3,430 | 6,710 | 3,295 | 6,390 | +3,020 | +89.6 | 136,137,800 |
| 2020 | 3,265 | 3,570 | 1,715 | 3,370 | +45 | +1.4 | 117,272,100 |
| 2019 | 2,499 | 3,500 | 2,321 | 3,325 | +854 | +34.6 | 127,465,900 |
| 2018 | 4,420 | 4,745 | 2,293 | 2,471 | -1,824 | -42.5 | 133,273,100 |
| 2017 | 3,320 | 4,725 | 2,964 | 4,295 | +965 | +29.0 | 181,336,300 |
| 2016 | 2,870 | 3,380 | 2,090 | 3,330 | +435 | +15.0 | 194,933,100 |
| 2015 | 2,495 | 3,215 | 2,150 | 2,895 | +410 | +16.5 | 221,017,000 |
| 2014 | 3,375 | 3,650 | 2,385 | 2,485 | -895 | -26.5 | 202,600,200 |
| 2013 | 1,905 | 3,425 | 1,720 | 3,380 | +1,580 | +87.8 | 274,602,800 |
| 2012 | 1,365 | 1,845 | 1,255 | 1,800 | +475 | +35.9 | 196,272,200 |
| 2011 | 2,020 | 2,475 | 1,220 | 1,325 | -670 | -33.6 | 268,521,400 |
| 2010 | 2,015 | 2,535 | 1,550 | 1,995 | +5 | +0.3 | 217,525,800 |
| 2009 | 1,060 | 2,290 | 755 | 1,990 | +965 | +94.2 | 226,386,000 |
| 2008 | 1,885 | 2,090 | 745 | 1,025 | -885 | -46.3 | 241,722,000 |
| 2007 | 2,300 | 3,425 | 1,680 | 1,910 | -370 | -16.2 | 324,051,800 |
| 2006 | 3,225 | 3,880 | 2,055 | 2,280 | -905 | -28.4 | 240,353,800 |
| 2005 | 2,365 | 3,295 | 1,865 | 3,185 | +820 | +34.7 | 176,143,800 |
| 2004 | 2,370 | 3,100 | 2,255 | 2,365 | +35 | +1.5 | 59,454,400 |
| 2003 | 1,860 | 2,875 | 1,645 | 2,330 | +495 | +27.0 | 64,327,600 |
| 2002 | 3,900 | 4,625 | 1,600 | 1,835 | -2,115 | -53.5 | 64,871,200 |
| 2001 | 6,335 | 6,535 | 3,815 | 3,950 | -2,255 | -36.3 | 44,098,400 |
| 2000 | 5,800 | 8,625 | 5,530 | 6,205 | +505 | +8.9 | 45,236,400 |
| 1999 | 4,750 | 7,395 | 4,580 | 5,700 | +835 | +17.2 | 37,022,200 |
| 1998 | 7,000 | 7,750 | 4,075 | 4,865 | -2,035 | -29.5 | 25,876,600 |
| 1997 | 7,500 | 9,050 | 6,650 | 6,900 | -650 | -8.6 | 30,138,200 |
| 1996 | 7,750 | 9,000 | 7,350 | 7,550 | 0 | 0.0 | 22,548,600 |
| 1995 | 8,400 | 8,400 | 4,960 | 7,550 | -850 | -10.1 | 24,318,400 |
| 1994 | 6,250 | 9,050 | 6,250 | 8,400 | +2,050 | +32.3 | 33,029,200 |
▶︎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