KabuInsight

荏原製作所

6361
プライム/機械/EBARA CORPORATION
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
2026-03-134,916.04,950.04,730.04,835.0-251.0-4.94%4,798,200
2026-03-125,111.05,177.05,020.05,086.0-129.0-2.47%1,761,800
2026-03-115,203.05,309.05,147.05,215.0+112.0+2.19%2,182,300
2026-03-104,955.05,110.04,955.05,103.0+276.0+5.72%2,254,700
2026-03-094,801.04,923.04,609.04,827.0-414.0-7.90%4,402,100
2026-03-065,185.05,241.05,096.05,241.0+2.0+0.04%2,397,900
2026-03-055,238.05,383.05,155.05,239.0+201.0+3.99%2,326,400
2026-03-045,169.05,326.04,974.05,038.0-355.0-6.58%2,616,300
2026-03-035,600.05,697.05,360.05,393.0-178.0-3.20%2,593,200
2026-03-025,537.05,585.05,412.05,571.0+29.0+0.52%2,626,900
2026-02-275,480.05,587.05,425.05,542.0-80.0-1.42%5,693,100
2026-02-265,578.05,649.05,503.05,622.0+15.0+0.27%2,899,100
2026-02-255,653.05,669.05,531.05,607.0-73.0-1.29%2,880,300
2026-02-245,538.05,680.05,506.05,680.0+42.0+0.74%4,461,700
2026-02-205,540.05,638.05,505.05,638.0+114.0+2.06%2,736,400
2026-02-195,606.05,652.05,482.05,524.0-142.0-2.51%3,031,300
2026-02-185,626.05,723.05,577.05,666.0+124.0+2.24%2,432,000
2026-02-175,666.05,695.05,456.05,542.0-120.0-2.12%2,435,700
2026-02-165,903.05,919.05,589.05,662.0+359.0+6.77%4,354,300
2026-02-135,297.05,392.05,217.05,303.0-122.0-2.25%3,668,400
2026-02-125,354.05,499.05,340.05,425.0+81.0+1.52%2,436,000
2026-02-105,202.05,390.05,165.05,344.0+148.0+2.85%1,926,700
2026-02-095,247.05,312.05,165.05,196.0+266.0+5.40%2,621,900
2026-02-064,940.04,972.04,864.04,930.0-59.0-1.18%2,746,600
2026-02-055,067.05,110.04,885.04,989.0-67.0-1.33%2,577,200
2026-02-045,119.05,135.04,976.05,056.0-16.0-0.32%2,769,800
2026-02-034,973.05,094.04,898.05,072.0+300.0+6.29%3,195,900
2026-02-024,770.04,927.04,749.04,772.0+116.0+2.49%4,829,700
2026-01-304,756.04,788.04,617.04,656.0-139.0-2.90%3,351,200
2026-01-294,840.04,876.04,756.04,795.0-16.0-0.33%2,132,000
2026-01-284,840.04,950.04,750.04,811.0-120.0-2.43%3,153,900
2026-01-274,836.04,959.04,821.04,931.0+115.0+2.39%2,050,300
2026-01-264,939.04,955.04,773.04,816.0-151.0-3.04%2,313,200
2026-01-235,099.05,099.04,930.04,967.0+15.0+0.30%2,227,000
2026-01-225,000.05,052.04,871.04,952.0-100.0-1.98%3,587,900
2026-01-214,700.05,052.04,660.05,052.0+298.0+6.27%4,276,300
2026-01-204,836.04,865.04,696.04,754.0+58.0+1.24%2,597,900
2026-01-194,793.04,814.04,661.04,696.0-166.0-3.41%3,089,200
2026-01-164,905.04,962.04,765.04,862.0+97.0+2.04%4,255,400
2026-01-154,517.04,895.04,517.04,765.0+108.0+2.32%3,668,400
2026-01-144,600.04,657.04,551.04,657.0+65.0+1.42%4,009,800
2026-01-134,620.04,655.04,509.04,592.0+182.0+4.13%4,841,700
2026-01-094,268.04,410.04,231.04,410.0+10.0+0.23%5,252,400
2026-01-084,330.04,418.04,311.04,400.0+74.0+1.71%6,031,900
2026-01-074,096.04,332.04,075.04,326.0+276.0+6.81%5,981,800
2026-01-063,920.04,058.03,904.04,050.0+164.0+4.22%3,462,800
2026-01-053,850.03,929.03,807.03,886.0+202.0+5.48%4,222,500
2025-12-303,680.03,730.03,663.03,684.0-26.0-0.70%1,928,400
2025-12-293,678.03,740.03,668.03,710.0+42.0+1.15%2,125,900
2025-12-263,725.03,730.03,648.03,668.0-23.0-0.62%1,285,400
2025-12-253,687.03,691.03,629.03,691.0-7.0-0.19%1,201,200
2025-12-243,667.03,723.03,646.03,698.0+72.0+1.99%2,308,800
2025-12-233,641.03,668.03,584.03,626.0-53.0-1.44%2,509,200
2025-12-223,668.03,679.03,544.03,679.0+86.0+2.39%3,637,700
2025-12-193,605.03,645.03,593.03,593.0+27.0+0.76%2,932,600
2025-12-183,598.03,644.03,538.03,566.0-106.0-2.89%2,563,100
2025-12-173,709.03,738.03,653.03,672.0-32.0-0.86%2,361,200
2025-12-163,770.03,797.03,702.03,704.0-70.0-1.85%2,158,500
2025-12-153,804.03,889.03,742.03,774.0-164.0-4.16%3,875,400
2025-12-124,101.04,102.03,938.03,938.0-96.0-2.38%3,541,200
2025-12-114,100.04,138.03,979.04,034.0+92.0+2.33%3,589,100
2025-12-103,897.03,961.03,857.03,942.0+45.0+1.15%2,098,200
2025-12-093,957.03,997.03,887.03,897.0-34.0-0.86%1,914,400
2025-12-083,845.03,957.03,803.03,931.0+109.0+2.85%2,281,800
2025-12-053,800.03,884.03,790.03,822.0-70.0-1.80%3,456,500
2025-12-044,017.04,018.03,882.03,892.0-126.0-3.14%2,839,000
2025-12-033,850.04,066.03,818.04,018.0+251.0+6.66%4,150,900
2025-12-023,957.03,957.03,767.03,767.0-120.0-3.09%3,943,300
2025-12-014,058.04,088.03,864.03,887.0-201.0-4.92%4,168,200
2025-11-284,035.04,090.03,983.04,088.0+53.0+1.31%2,967,100
2025-11-274,033.04,057.03,926.04,035.0+50.0+1.25%3,370,100
2025-11-263,887.04,010.03,833.03,985.0+204.0+5.40%4,455,300
2025-11-253,988.04,066.03,743.03,781.0+13.0+0.35%6,014,000
2025-11-213,641.03,804.03,641.03,768.0-94.0-2.43%32,093,500
2025-11-204,059.04,066.03,820.03,862.0+68.0+1.79%6,466,600
2025-11-193,918.03,925.03,616.03,794.0-116.0-2.97%6,806,600
2025-11-184,040.04,174.03,864.03,910.0-131.0-3.24%6,366,200
2025-11-173,953.04,192.03,795.04,041.0+115.0+2.93%6,956,900
2025-11-144,089.04,168.03,843.03,926.0-617.0-13.58%13,461,900
2025-11-134,486.04,590.04,391.04,543.0+127.0+2.88%4,252,700
2025-11-124,405.04,490.04,375.04,416.0-10.0-0.23%2,899,400
2025-11-114,547.04,568.04,400.04,426.0-65.0-1.45%2,728,000
2025-11-104,340.04,517.04,328.04,491.0+162.0+3.74%3,914,700
2025-11-074,259.04,365.04,240.04,329.0-70.0-1.59%3,290,900
2025-11-064,141.04,513.04,046.04,399.0+320.0+7.85%6,228,900
2025-11-054,103.04,132.03,874.04,079.0-94.0-2.25%3,294,600
2025-11-044,134.04,210.04,104.04,173.0+42.0+1.02%2,972,000
2025-10-314,026.04,154.04,021.04,131.0+59.0+1.45%2,501,900
2025-10-303,973.04,091.03,968.04,072.0+59.0+1.47%2,350,900
2025-10-294,020.04,035.03,946.04,013.0+31.0+0.78%2,095,700
2025-10-284,061.04,120.03,970.03,982.0-76.0-1.87%2,285,100
2025-10-274,030.04,081.04,003.04,058.0+145.0+3.71%3,122,200
2025-10-243,899.03,956.03,871.03,913.0+37.0+0.95%2,283,900
2025-10-233,790.03,904.03,790.03,876.0-34.0-0.87%2,284,900
2025-10-223,848.03,928.03,779.03,910.0+81.0+2.12%2,427,800
2025-10-213,925.03,948.03,819.03,829.0-51.0-1.31%2,164,100
2025-10-203,901.03,928.03,826.03,880.0+46.0+1.20%2,208,500
2025-10-173,818.03,868.03,804.03,834.0-46.0-1.19%2,216,900
2025-10-163,937.03,943.03,845.03,880.0-21.0-0.54%2,508,400
2025-10-153,814.03,917.03,810.03,901.0+89.0+2.33%2,631,400
2025-10-143,919.03,953.03,801.03,812.0-247.0-6.09%4,600,900
2025-10-103,989.04,114.03,870.04,059.0+38.0+0.95%7,562,200
2025-10-093,836.04,050.03,817.04,021.0+228.0+6.01%6,620,600
2025-10-083,690.03,801.03,667.03,793.0+60.0+1.61%2,878,700
2025-10-073,800.03,811.03,717.03,733.0-51.0-1.35%3,445,700
2025-10-063,741.03,789.03,682.03,784.0+189.0+5.26%5,070,100
2025-10-033,450.03,605.03,422.03,595.0+78.0+2.22%3,570,800
2025-10-023,399.03,522.03,358.03,517.0+168.0+5.02%4,304,000
2025-10-013,330.03,357.03,282.03,349.0-34.0-1.01%3,692,200
2025-09-303,233.03,399.03,202.03,383.0+213.0+6.72%6,108,600
2025-09-293,183.03,208.03,149.03,170.0+33.0+1.05%2,011,200
2025-09-263,136.03,169.03,089.03,137.0+1.0+0.03%2,510,800
2025-09-253,197.03,203.03,106.03,136.0-10.0-0.32%2,249,300
2025-09-243,143.03,209.03,127.03,146.0+15.0+0.48%3,191,600
2025-09-223,116.03,201.03,094.03,131.0+22.0+0.71%2,550,300
2025-09-193,140.03,159.03,055.03,109.0+19.0+0.61%3,083,400
2025-09-183,082.03,111.03,065.03,090.0+2.0+0.06%2,123,800
2025-09-173,085.03,111.03,061.03,088.0-34.0-1.09%1,535,700
2025-09-163,150.03,176.03,109.03,122.0+13.0+0.42%1,872,500
2025-09-123,131.03,132.03,086.03,109.0——2,172,800

直近120営業日分を表示