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
4,137.6
円
(13:50)
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 |
---|---|
4,165 (24/05/22) | 2,531 (23/08/07) |
年初来高値 | 年初来安値 |
---|---|
4,165 (24/05/22) | 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) |
---|---|---|---|---|---|---|---|
5/23 | 4,154 | 4,166 | 4,062 | 4,137 | +13 | +0.3 | 454,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
4/18 | 3,377 | 3,460 | 3,355 | 3,437 | +39 | +1.2 | 595,100 |
4/17 | 3,494 | 3,494 | 3,398 | 3,398 | -74 | -2.1 | 630,300 |
4/16 | 3,464 | 3,484 | 3,435 | 3,472 | -82 | -2.3 | 751,600 |
4/15 | 3,484 | 3,560 | 3,480 | 3,554 | +15 | +0.4 | 524,800 |
4/12 | 3,550 | 3,575 | 3,524 | 3,539 | +63 | +1.8 | 787,900 |
4/11 | 3,430 | 3,488 | 3,402 | 3,476 | -9 | -0.3 | 508,500 |
4/10 | 3,467 | 3,514 | 3,463 | 3,485 | -24 | -0.7 | 413,000 |
4/9 | 3,499 | 3,518 | 3,455 | 3,509 | +23 | +0.7 | 479,300 |
4/8 | 3,502 | 3,522 | 3,455 | 3,486 | +12 | +0.4 | 429,400 |
▶︎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