KabuInsight

荏原実業

6328
プライム/機械/EBARA JITSUGYO CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,521.02,614.02,519.02,596.0-15.0-0.57%56,900
2026-03-122,615.02,647.02,591.02,611.0-51.0-1.92%43,500
2026-03-112,638.02,705.02,631.02,662.0+17.0+0.64%52,000
2026-03-102,603.02,647.02,581.02,645.0+92.0+3.60%58,900
2026-03-092,525.02,588.02,464.02,553.0-150.0-5.55%122,600
2026-03-062,664.02,712.02,631.02,703.0+5.0+0.19%66,300
2026-03-052,737.02,757.02,670.02,698.0+61.0+2.31%61,900
2026-03-042,730.02,771.02,560.02,637.0-193.0-6.82%154,700
2026-03-032,925.02,958.02,829.02,830.0-111.0-3.77%94,900
2026-03-022,912.02,985.02,870.02,941.0-19.0-0.64%65,500
2026-02-272,859.02,969.02,845.02,960.0+116.0+4.08%92,800
2026-02-262,876.02,876.02,830.02,844.0-32.0-1.11%80,900
2026-02-252,880.02,940.02,850.02,876.0-4.0-0.14%94,600
2026-02-242,892.02,907.02,833.02,880.0-12.0-0.41%87,700
2026-02-202,809.02,928.02,805.02,892.0+74.0+2.63%140,400
2026-02-192,800.02,842.02,751.02,818.0-12.0-0.42%70,900
2026-02-182,775.02,848.02,715.02,830.0+46.0+1.65%110,900
2026-02-172,819.02,841.02,754.02,784.0-41.0-1.45%122,000
2026-02-162,720.02,850.02,711.02,825.0+130.0+4.82%168,200
2026-02-132,779.02,795.02,677.02,695.0-65.0-2.36%148,100
2026-02-122,675.02,830.02,666.02,760.0+159.0+6.11%217,600
2026-02-102,475.02,618.02,431.02,601.0+376.0+16.90%478,600
2026-02-092,229.02,230.02,173.02,225.0+61.0+2.82%166,900
2026-02-062,163.02,174.02,143.02,164.0-2.0-0.09%57,000
2026-02-052,178.02,203.02,159.02,166.0+12.0+0.56%74,200
2026-02-042,166.02,170.02,142.02,154.0-16.0-0.74%62,700
2026-02-032,150.02,175.02,134.02,170.0+46.0+2.17%75,400
2026-02-022,143.02,161.02,111.02,124.0-15.0-0.70%79,300
2026-01-302,119.02,142.02,101.02,139.0+20.0+0.94%54,400
2026-01-292,151.02,161.02,100.02,119.0-33.0-1.53%78,300
2026-01-282,189.02,189.02,152.02,152.0-43.0-1.96%45,300
2026-01-272,228.02,230.02,189.02,195.0-33.0-1.48%74,100
2026-01-262,282.02,282.02,227.02,228.0-98.0-4.21%99,000
2026-01-232,354.02,360.02,313.02,326.0-34.0-1.44%45,000
2026-01-222,378.02,378.02,343.02,360.0+22.0+0.94%44,700
2026-01-212,302.02,390.02,280.02,338.0+30.0+1.30%82,100
2026-01-202,355.02,355.02,285.02,308.0+3.0+0.13%72,600
2026-01-192,334.02,334.02,267.02,305.0-60.0-2.54%69,600
2026-01-162,319.02,365.02,314.02,365.0+51.0+2.20%55,100
2026-01-152,290.02,325.02,283.02,314.0+16.0+0.70%50,300
2026-01-142,276.02,310.02,276.02,298.0+38.0+1.68%70,000
2026-01-132,250.02,278.02,243.02,260.0+38.0+1.71%104,300
2026-01-092,246.02,256.02,222.02,222.0-37.0-1.64%33,900
2026-01-082,250.02,268.02,243.02,259.0+38.0+1.71%76,800
2026-01-072,181.02,230.02,180.02,221.0+17.0+0.77%55,800
2026-01-062,140.02,218.02,140.02,204.0+59.0+2.75%75,800
2026-01-052,148.02,167.02,127.02,145.0-4.0-0.19%42,500
2025-12-302,183.02,209.02,145.02,149.0-84.0-3.76%62,700
2025-12-292,110.02,233.02,093.02,233.0+93.0+4.35%53,800
2025-12-262,122.52,140.02,122.52,140.0+17.5+0.82%51,200
2025-12-252,120.02,145.02,117.52,122.5+7.5+0.35%46,600
2025-12-242,147.52,155.02,115.02,115.0-20.0-0.94%33,000
2025-12-232,150.02,162.52,132.52,135.0-22.5-1.04%31,400
2025-12-222,172.52,172.52,145.02,157.5+15.0+0.70%53,200
2025-12-192,140.02,142.52,117.52,142.5+27.5+1.30%19,200
2025-12-182,075.02,122.52,062.52,115.0+40.0+1.93%44,000
2025-12-172,085.02,087.52,052.52,075.0-7.5-0.36%33,600
2025-12-162,147.52,147.52,082.52,082.5-55.0-2.57%42,000
2025-12-152,135.02,140.02,110.02,137.5+12.5+0.59%32,800
2025-12-122,117.52,135.02,107.52,125.0+42.5+2.04%49,600
2025-12-112,150.02,150.02,082.52,082.5-50.0-2.34%43,800
2025-12-102,145.02,155.02,122.52,132.5-12.5-0.58%29,000
2025-12-092,142.52,152.52,130.02,145.0+17.5+0.82%26,000
2025-12-082,132.52,147.52,107.52,127.5-7.5-0.35%41,800
2025-12-052,165.02,165.02,130.02,135.0-30.0-1.39%26,200
2025-12-042,167.52,175.02,150.02,165.0+20.0+0.93%30,000
2025-12-032,135.02,180.02,125.02,145.0+10.0+0.47%46,800
2025-12-022,157.52,167.52,127.52,135.0-15.0-0.70%41,400
2025-12-012,260.02,260.02,150.02,150.0-75.0-3.37%79,600
2025-11-282,232.52,247.52,217.52,225.0-5.0-0.22%36,600
2025-11-272,185.02,230.02,175.02,230.0+57.5+2.65%35,400
2025-11-262,187.52,200.02,160.02,172.5+17.5+0.81%38,600
2025-11-252,175.02,195.02,152.52,155.0+15.0+0.70%23,800
2025-11-212,080.02,140.02,080.02,140.0+35.0+1.66%27,200
2025-11-202,090.02,120.02,090.02,105.0+15.0+0.72%30,000
2025-11-192,115.02,122.52,075.02,090.0-22.5-1.07%55,200
2025-11-182,115.02,145.02,107.52,112.5-37.5-1.74%41,600
2025-11-172,177.52,192.52,150.02,150.0-27.5-1.26%34,800
2025-11-142,217.52,220.02,177.52,177.5-40.0-1.80%35,600
2025-11-132,205.02,225.02,200.02,217.5+22.5+1.03%23,600
2025-11-122,177.52,205.02,167.52,195.0+20.0+0.92%44,200
2025-11-112,210.02,210.02,150.02,175.0-15.0-0.68%58,800
2025-11-102,175.02,222.52,167.52,190.0+20.0+0.92%99,200
2025-11-072,197.52,225.02,130.02,170.0+57.5+2.72%276,800
2025-11-062,092.52,130.02,052.52,112.5+20.0+0.96%120,400
2025-11-052,075.02,095.02,012.52,092.50.00.00%93,200
2025-11-042,132.52,145.02,085.02,092.5-5.0-0.24%45,200
2025-10-312,120.02,120.02,065.02,097.5-22.5-1.06%43,400
2025-10-302,107.52,135.02,107.52,120.0+2.5+0.12%33,800
2025-10-292,165.02,165.02,117.52,117.5-67.5-3.09%43,000
2025-10-282,270.02,270.02,180.02,185.0-85.0-3.74%35,800
2025-10-272,257.52,282.52,247.52,270.0+65.0+2.95%41,400
2025-10-242,235.02,235.02,185.02,205.0+5.0+0.23%27,800
2025-10-232,202.52,225.02,190.02,200.0-12.5-0.56%33,000
2025-10-222,192.52,220.02,175.02,212.5+40.0+1.84%19,600
2025-10-212,215.02,227.52,172.52,172.5-42.5-1.92%25,000
2025-10-202,180.02,215.02,145.02,215.0+70.0+3.26%41,200
2025-10-172,192.52,192.52,132.52,145.0-47.5-2.17%31,400
2025-10-162,200.02,227.52,185.02,192.5-7.5-0.34%26,400
2025-10-152,130.02,200.02,130.02,200.0+70.0+3.29%22,800
2025-10-142,167.52,185.02,117.52,130.0-45.0-2.07%33,400
2025-10-102,200.02,210.02,167.52,175.0-62.5-2.79%58,000
2025-10-092,242.52,265.02,225.02,237.5+17.5+0.79%24,000
2025-10-082,230.02,270.02,215.02,220.0-5.0-0.22%33,000
2025-10-072,205.02,237.52,195.02,225.0-2.5-0.11%32,400
2025-10-062,255.02,270.02,212.52,227.5+42.5+1.95%29,200
2025-10-032,185.02,222.52,165.02,185.0-2.5-0.11%47,600
2025-10-022,232.52,275.02,185.02,187.5-45.0-2.02%43,400
2025-10-012,277.52,277.52,225.02,232.5-65.0-2.83%59,400
2025-09-302,287.52,317.52,287.52,297.5+10.0+0.44%32,800
2025-09-292,335.02,335.02,285.02,287.5-37.5-1.61%45,200
2025-09-262,277.52,325.02,275.02,325.0+65.0+2.88%74,000
2025-09-252,245.02,265.02,235.02,260.0+37.5+1.69%34,000
2025-09-242,225.02,232.52,202.52,222.5-2.5-0.11%27,000
2025-09-222,222.52,240.02,205.02,225.0+2.5+0.11%36,000
2025-09-192,230.02,257.52,197.52,222.5-5.0-0.22%53,600
2025-09-182,222.52,230.02,195.02,227.5+30.0+1.37%32,000
2025-09-172,230.02,230.02,180.02,197.5-40.0-1.79%19,800
2025-09-162,230.02,245.02,210.02,237.5+30.0+1.36%30,600
2025-09-122,217.52,230.02,190.02,207.5——35,800

直近120営業日分を表示