！決算発表予定日 2024/05/07
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
3,507.6
円
(14:59)
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 |
|---|---|
| 3,599.0 (24/03/21) | 2,218.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,599.0 (24/03/21) | 2,663.0 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,463.0 | 3,510.0 | 3,461.0 | 3,502.0 | +33.0 | +1.0 | 607,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,455.0 | 3,487.0 | 3,444.0 | 3,469.0 | -42.0 | -1.2 | 497,100 |
| 4/30 | 3,506.0 | 3,540.0 | 3,472.0 | 3,511.0 | +67.0 | +2.0 | 712,900 |
| 4/26 | 3,411.0 | 3,455.0 | 3,382.0 | 3,444.0 | +33.0 | +1.0 | 706,100 |
| 4/25 | 3,427.0 | 3,457.0 | 3,403.0 | 3,411.0 | -86.0 | -2.5 | 602,000 |
| 4/24 | 3,448.0 | 3,504.0 | 3,429.0 | 3,497.0 | +81.0 | +2.4 | 445,300 |
| 4/23 | 3,417.0 | 3,433.0 | 3,390.0 | 3,416.0 | -12.0 | -0.4 | 389,800 |
| 4/22 | 3,430.0 | 3,446.0 | 3,382.0 | 3,428.0 | +48.0 | +1.4 | 619,300 |
| 4/19 | 3,384.0 | 3,424.0 | 3,321.0 | 3,380.0 | -57.0 | -1.7 | 772,600 |
| 4/18 | 3,377.0 | 3,460.0 | 3,355.0 | 3,437.0 | +39.0 | +1.2 | 595,100 |
| 4/17 | 3,494.0 | 3,494.0 | 3,398.0 | 3,398.0 | -74.0 | -2.1 | 630,300 |
| 4/16 | 3,464.0 | 3,484.0 | 3,435.0 | 3,472.0 | -82.0 | -2.3 | 751,600 |
| 4/15 | 3,484.0 | 3,560.0 | 3,480.0 | 3,554.0 | +15.0 | +0.4 | 524,800 |
| 4/12 | 3,550.0 | 3,575.0 | 3,524.0 | 3,539.0 | +63.0 | +1.8 | 787,900 |
| 4/11 | 3,430.0 | 3,488.0 | 3,402.0 | 3,476.0 | -9.0 | -0.3 | 508,500 |
| 4/10 | 3,467.0 | 3,514.0 | 3,463.0 | 3,485.0 | -24.0 | -0.7 | 413,000 |
| 4/9 | 3,499.0 | 3,518.0 | 3,455.0 | 3,509.0 | +23.0 | +0.7 | 479,300 |
| 4/8 | 3,502.0 | 3,522.0 | 3,455.0 | 3,486.0 | +12.0 | +0.4 | 429,400 |
| 4/5 | 3,491.0 | 3,513.0 | 3,405.0 | 3,474.0 | -62.0 | -1.8 | 668,100 |
| 4/4 | 3,546.0 | 3,586.0 | 3,492.0 | 3,536.0 | +59.0 | +1.7 | 679,400 |
| 4/3 | 3,494.0 | 3,503.0 | 3,446.0 | 3,477.0 | -1.0 | +0.0 | 687,400 |
| 4/2 | 3,458.0 | 3,481.0 | 3,433.0 | 3,478.0 | +16.0 | +0.5 | 621,700 |
| 4/1 | 3,514.0 | 3,529.0 | 3,434.0 | 3,462.0 | -32.0 | -0.9 | 431,200 |
| 3/29 | 3,500.0 | 3,513.0 | 3,470.0 | 3,494.0 | +21.0 | +0.6 | 894,900 |
| 3/28 | 3,523.0 | 3,523.0 | 3,451.0 | 3,473.0 | -57.0 | -1.6 | 775,300 |
| 3/27 | 3,544.0 | 3,551.0 | 3,514.0 | 3,530.0 | +11.0 | +0.3 | 897,400 |
| 3/26 | 3,505.0 | 3,537.0 | 3,481.0 | 3,519.0 | +8.0 | +0.2 | 594,500 |
| 3/25 | 3,523.0 | 3,534.0 | 3,489.0 | 3,511.0 | -23.0 | -0.7 | 830,700 |
| 3/22 | 3,528.0 | 3,560.0 | 3,515.0 | 3,534.0 | -8.0 | -0.2 | 690,900 |
| 3/21 | 3,565.0 | 3,599.0 | 3,520.0 | 3,542.0 | +15.0 | +0.4 | 915,500 |
| 3/19 | 3,450.0 | 3,532.0 | 3,435.0 | 3,527.0 | +103.0 | +3.0 | 686,100 |
▶︎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