6506東証P貸借
業種 電気機器
安川電機 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,877 (24/03/07) | 4,083 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,877 (24/03/07) | 4,083 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,191 | 4,248 | 4,156 | 4,227 | +57 | +1.4 | 1,137,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 4,180 | 4,188 | 4,145 | 4,170 | -21 | -0.5 | 1,204,700 |
| 11/19 | 4,196 | 4,255 | 4,171 | 4,191 | -24 | -0.6 | 1,178,300 |
| 11/18 | 4,125 | 4,224 | 4,104 | 4,215 | +60 | +1.4 | 1,478,400 |
| 11/15 | 4,201 | 4,232 | 4,155 | 4,155 | -44 | -1.1 | 1,409,000 |
| 11/14 | 4,233 | 4,300 | 4,177 | 4,199 | -53 | -1.3 | 1,338,400 |
| 11/13 | 4,324 | 4,345 | 4,216 | 4,252 | -89 | -2.1 | 1,410,700 |
| 11/12 | 4,376 | 4,446 | 4,341 | 4,341 | -26 | -0.6 | 1,393,100 |
| 11/11 | 4,457 | 4,459 | 4,343 | 4,367 | -117 | -2.6 | 1,746,400 |
| 11/8 | 4,549 | 4,561 | 4,483 | 4,484 | -45 | -1.0 | 1,481,400 |
| 11/7 | 4,603 | 4,630 | 4,512 | 4,529 | -74 | -1.6 | 1,732,000 |
| 11/6 | 4,480 | 4,643 | 4,460 | 4,603 | +112 | +2.5 | 1,952,200 |
| 11/5 | 4,433 | 4,511 | 4,406 | 4,491 | +113 | +2.6 | 1,445,000 |
| 11/1 | 4,395 | 4,457 | 4,359 | 4,378 | -77 | -1.7 | 1,591,100 |
| 10/31 | 4,433 | 4,478 | 4,417 | 4,455 | +22 | +0.5 | 1,477,800 |
| 10/30 | 4,370 | 4,498 | 4,367 | 4,433 | +63 | +1.4 | 2,490,400 |
| 10/29 | 4,351 | 4,391 | 4,311 | 4,370 | +3 | +0.1 | 1,553,700 |
| 10/28 | 4,187 | 4,389 | 4,167 | 4,367 | +140 | +3.3 | 1,828,300 |
| 10/25 | 4,188 | 4,245 | 4,175 | 4,227 | +44 | +1.1 | 1,656,500 |
| 10/24 | 4,205 | 4,232 | 4,157 | 4,183 | -57 | -1.3 | 1,417,100 |
| 10/23 | 4,286 | 4,314 | 4,233 | 4,240 | -46 | -1.1 | 1,087,100 |
| 10/22 | 4,375 | 4,392 | 4,258 | 4,286 | -97 | -2.2 | 1,368,000 |
| 10/21 | 4,370 | 4,389 | 4,327 | 4,383 | -8 | -0.2 | 1,619,300 |
| 10/18 | 4,447 | 4,467 | 4,353 | 4,391 | -69 | -1.6 | 2,064,000 |
| 10/17 | 4,493 | 4,547 | 4,452 | 4,460 | -38 | -0.8 | 1,498,300 |
| 10/16 | 4,499 | 4,508 | 4,416 | 4,498 | -137 | -3.0 | 2,216,200 |
| 10/15 | 4,678 | 4,708 | 4,587 | 4,635 | +8 | +0.2 | 1,269,800 |
| 10/11 | 4,643 | 4,719 | 4,612 | 4,627 | -22 | -0.5 | 1,396,200 |
| 10/10 | 4,712 | 4,744 | 4,631 | 4,649 | -21 | -0.5 | 1,472,600 |
| 10/9 | 4,760 | 4,775 | 4,625 | 4,670 | -53 | -1.1 | 2,587,200 |
| 10/8 | 4,923 | 4,949 | 4,723 | 4,723 | -270 | -5.4 | 2,824,600 |
▶︎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
