6841東証P貸借
業種 電気機器
横河電機 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 |
|---|---|
| 4,166 (24/05/23) | 2,531 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,166 (24/05/23) | 2,663 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 4,016 | 4,062 | 3,994 | 4,019 | -16 | -0.4 | 673,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 4,009 | 4,053 | 3,984 | 4,035 | -52 | -1.3 | 714,400 |
| 6/3 | 4,067 | 4,098 | 4,054 | 4,087 | +51 | +1.3 | 559,700 |
| 5/31 | 4,024 | 4,055 | 3,982 | 4,036 | +41 | +1.0 | 5,104,300 |
| 5/30 | 4,003 | 4,026 | 3,941 | 3,995 | -53 | -1.3 | 1,094,200 |
| 5/29 | 4,093 | 4,126 | 4,048 | 4,048 | -34 | -0.8 | 968,200 |
| 5/28 | 4,064 | 4,114 | 4,064 | 4,082 | 0 | 0.0 | 681,000 |
| 5/27 | 4,100 | 4,104 | 4,053 | 4,082 | -24 | -0.6 | 699,900 |
| 5/24 | 4,080 | 4,113 | 4,054 | 4,106 | +14 | +0.3 | 866,500 |
| 5/23 | 4,154 | 4,166 | 4,062 | 4,092 | -32 | -0.8 | 833,500 |
| 5/22 | 4,083 | 4,165 | 4,061 | 4,124 | +10 | +0.2 | 793,700 |
| 5/21 | 4,124 | 4,152 | 4,092 | 4,114 | +12 | +0.3 | 528,100 |
| 5/20 | 4,047 | 4,134 | 4,015 | 4,102 | +85 | +2.1 | 718,400 |
| 5/17 | 3,990 | 4,032 | 3,979 | 4,017 | +22 | +0.6 | 586,800 |
| 5/16 | 3,950 | 4,022 | 3,908 | 3,995 | +76 | +1.9 | 733,900 |
| 5/15 | 3,950 | 3,958 | 3,877 | 3,919 | +3 | +0.1 | 755,700 |
| 5/14 | 3,966 | 3,996 | 3,841 | 3,916 | -80 | -2.0 | 1,213,400 |
| 5/13 | 4,042 | 4,071 | 3,983 | 3,996 | -44 | -1.1 | 1,084,900 |
| 5/10 | 4,033 | 4,097 | 3,993 | 4,040 | -23 | -0.6 | 1,490,900 |
| 5/9 | 3,899 | 4,071 | 3,896 | 4,063 | +203 | +5.3 | 1,695,900 |
| 5/8 | 3,737 | 3,869 | 3,714 | 3,860 | +308 | +8.7 | 2,167,600 |
| 5/7 | 3,542 | 3,559 | 3,518 | 3,552 | +50 | +1.4 | 1,190,200 |
| 5/2 | 3,463 | 3,510 | 3,461 | 3,502 | +33 | +1.0 | 607,400 |
| 5/1 | 3,455 | 3,487 | 3,444 | 3,469 | -42 | -1.2 | 497,100 |
| 4/30 | 3,506 | 3,540 | 3,472 | 3,511 | +67 | +2.0 | 712,900 |
| 4/26 | 3,411 | 3,455 | 3,382 | 3,444 | +33 | +1.0 | 706,100 |
| 4/25 | 3,427 | 3,457 | 3,403 | 3,411 | -86 | -2.5 | 602,000 |
| 4/24 | 3,448 | 3,504 | 3,429 | 3,497 | +81 | +2.4 | 445,300 |
| 4/23 | 3,417 | 3,433 | 3,390 | 3,416 | -12 | -0.4 | 389,800 |
| 4/22 | 3,430 | 3,446 | 3,382 | 3,428 | +48 | +1.4 | 619,300 |
| 4/19 | 3,384 | 3,424 | 3,321 | 3,380 | -57 | -1.7 | 772,600 |
▶︎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