6361東証P貸借
業種 機械
荏原製作所 株価時系列データ
PTS
2,620
円
(23:35)
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 | 2,427.5 | 2,630.0 | +169.5 | +6.9 | 91,665,700 |
年次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1994 | 1,250.0 | 1,810.0 | 1,250.0 | 1,680.0 | +410.0 | +32.3 | 165,145,998 |
1993 | 1,240.0 | 1,460.0 | 1,100.0 | 1,270.0 | +50.0 | +4.1 | 156,692,998 |
1992 | 1,630.0 | 1,660.0 | 870.0 | 1,220.0 | -350.0 | -22.3 | 182,014,997 |
1991 | 1,310.0 | 1,860.0 | 1,210.0 | 1,570.0 | +270.0 | +20.8 | 300,086,996 |
1990 | 2,280.0 | 2,290.0 | 1,060.0 | 1,300.0 | -1,020.0 | -44.0 | 359,836,995 |
1989 | 1,130.0 | 2,580.0 | 1,120.0 | 2,320.0 | +1,200.0 | +107.1 | 971,747,986 |
1988 | 696.3 | 1,130.0 | 686.1 | 1,120.0 | +418.1 | +59.6 | 439,509,367 |
1987 | 690.7 | 791.7 | 583.3 | 701.9 | +20.4 | +3.0 | 225,381,206 |
1986 | 398.1 | 814.8 | 398.1 | 681.5 | +275.0 | +67.7 | 600,038,869 |
1985 | 310.2 | 472.2 | 303.7 | 406.5 | +96.3 | +31.0 | 282,763,495 |
1984 | 312.0 | 373.1 | 282.4 | 310.2 | +4.7 | +1.5 | 78,236,500 |
1983 | 310.4 | 333.3 | 288.9 | 305.5 | -4.0 | -1.3 | 41,246,507 |
1982 | 327.5 | 362.7 | 291.0 | 309.5 | -20.3 | -6.2 | 75,243,479 |
1981 | 281.4 | 386.5 | 279.9 | 329.8 | +49.1 | +17.5 | 129,453,594 |
1980 | 296.8 | 345.1 | 276.1 | 280.7 | -16.1 | -5.4 | 92,596,674 |
1979 | 367.3 | 387.3 | 250.8 | 296.8 | -70.5 | -19.2 | 65,029,277 |
1978 | 290.6 | 396.5 | 287.6 | 367.3 | +75.9 | +26.1 | 199,988,789 |
1977 | 224.7 | 306.0 | 222.4 | 291.4 | +69.0 | +31.0 | 121,875,950 |
1976 | 329.0 | 337.4 | 191.7 | 222.4 | -102.0 | -31.4 | 74,949,837 |
1975 | 224.8 | 360.6 | 210.8 | 324.4 | +98.3 | +43.5 | 129,162,547 |
1974 | 171.4 | 243.6 | 162.8 | 226.1 | +54.7 | +31.9 | 42,957,711 |
1973 | 294.5 | 317.0 | 142.9 | 171.4 | -123.1 | -41.8 | 30,394,672 |
1972 | 177.4 | 323.7 | 177.4 | 294.5 | +117.1 | +66.0 | 176,390,607 |
1971 | 154.2 | 213.8 | 131.0 | 177.4 | +26.5 | +17.6 | 101,545,182 |
1970 | 168.0 | 219.3 | 131.5 | 150.9 | -13.7 | -8.3 | 236,687,926 |
1969 | 152.1 | 177.1 | 132.1 | 164.6 | +10.8 | +7.0 | 256,602,880 |
1968 | 80.3 | 184.0 | 79.1 | 153.8 | +71.8 | +87.6 | 0 |
1967 | 126.4 | 132.7 | 78.0 | 82.0 | -42.7 | -34.2 | 0 |
1966 | 118.4 | 162.3 | 111.6 | 124.7 | +8.5 | +7.3 | 0 |
1965 | 88.8 | 117.9 | 79.1 | 116.2 | +26.8 | +30.0 | 0 |
▶︎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