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
5,997
円
(23:27)
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 |
|---|---|
| 6,877 (24/03/07) | 4,839 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,877 (24/03/07) | 5,244 (24/02/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,039 | 6,056 | 5,787 | 5,980 | -116 | -1.9 | 1,834,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 6,040 | 6,170 | 5,983 | 6,096 | +66 | +1.1 | 1,073,500 |
| 4/17 | 6,116 | 6,151 | 6,013 | 6,030 | -82 | -1.3 | 1,570,000 |
| 4/16 | 6,120 | 6,210 | 6,111 | 6,112 | -182 | -2.9 | 1,573,400 |
| 4/15 | 6,326 | 6,363 | 6,237 | 6,294 | -132 | -2.1 | 1,429,000 |
| 4/12 | 6,650 | 6,660 | 6,426 | 6,426 | -110 | -1.7 | 1,386,400 |
| 4/11 | 6,505 | 6,561 | 6,413 | 6,536 | -64 | -1.0 | 1,484,600 |
| 4/10 | 6,669 | 6,772 | 6,547 | 6,600 | +26 | +0.4 | 2,018,200 |
| 4/9 | 6,224 | 6,592 | 6,185 | 6,574 | +450 | +7.4 | 3,392,800 |
| 4/8 | 6,374 | 6,410 | 6,015 | 6,124 | -50 | -0.8 | 3,517,600 |
| 4/5 | 6,200 | 6,217 | 6,111 | 6,174 | -215 | -3.4 | 1,918,400 |
| 4/4 | 6,400 | 6,479 | 6,379 | 6,389 | +89 | +1.4 | 1,389,300 |
| 4/3 | 6,450 | 6,450 | 6,292 | 6,300 | -150 | -2.3 | 1,545,100 |
| 4/2 | 6,500 | 6,545 | 6,391 | 6,450 | -46 | -0.7 | 1,627,200 |
| 4/1 | 6,419 | 6,677 | 6,419 | 6,496 | +153 | +2.4 | 2,133,800 |
| 3/29 | 6,390 | 6,404 | 6,263 | 6,343 | -61 | -1.0 | 1,584,700 |
| 3/28 | 6,412 | 6,496 | 6,384 | 6,404 | -34 | -0.5 | 1,021,000 |
| 3/27 | 6,501 | 6,530 | 6,402 | 6,438 | -24 | -0.4 | 1,065,100 |
| 3/26 | 6,444 | 6,497 | 6,392 | 6,462 | -16 | -0.3 | 1,087,900 |
| 3/25 | 6,447 | 6,646 | 6,447 | 6,478 | +4 | +0.1 | 1,398,700 |
| 3/22 | 6,468 | 6,560 | 6,423 | 6,474 | +58 | +0.9 | 1,492,800 |
| 3/21 | 6,515 | 6,541 | 6,369 | 6,416 | +34 | +0.5 | 1,825,300 |
| 3/19 | 6,305 | 6,382 | 6,227 | 6,382 | +45 | +0.7 | 1,248,000 |
| 3/18 | 6,182 | 6,347 | 6,180 | 6,337 | +176 | +2.9 | 1,156,700 |
| 3/15 | 6,159 | 6,249 | 6,132 | 6,161 | -18 | -0.3 | 1,385,100 |
| 3/14 | 6,252 | 6,259 | 6,093 | 6,179 | -50 | -0.8 | 1,634,500 |
| 3/13 | 6,400 | 6,423 | 6,191 | 6,229 | -151 | -2.4 | 1,721,800 |
| 3/12 | 6,282 | 6,402 | 6,205 | 6,380 | -2 | +0.0 | 1,579,600 |
| 3/11 | 6,517 | 6,603 | 6,352 | 6,382 | -335 | -5.0 | 2,317,900 |
| 3/8 | 6,740 | 6,831 | 6,629 | 6,717 | -70 | -1.0 | 3,089,500 |
| 3/7 | 6,626 | 6,877 | 6,605 | 6,787 | +208 | +3.2 | 2,625,300 |
▶︎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