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
4,536.4
円
(11:29)
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) | 3,854 (24/12/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,877 (24/03/07) | 3,854 (24/12/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 4,506 | 4,544 | 4,479 | 4,534 | +44 | +1.0 | 508,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 4,121 | 4,123 | 4,025 | 4,029 | -57 | -1.4 | 1,325,200 |
| 12/11 | 4,100 | 4,104 | 4,043 | 4,086 | -39 | -1.0 | 1,098,100 |
| 12/10 | 4,210 | 4,368 | 4,112 | 4,125 | +109 | +2.7 | 2,721,500 |
| 12/9 | 4,020 | 4,057 | 3,996 | 4,016 | -5 | -0.1 | 820,100 |
| 12/6 | 3,981 | 4,049 | 3,981 | 4,021 | +17 | +0.4 | 985,300 |
| 12/5 | 4,071 | 4,090 | 3,977 | 4,004 | -46 | -1.1 | 1,207,800 |
| 12/4 | 4,088 | 4,106 | 4,014 | 4,050 | -44 | -1.1 | 1,306,700 |
| 12/3 | 3,987 | 4,140 | 3,985 | 4,094 | +131 | +3.3 | 1,988,200 |
| 12/2 | 3,936 | 4,006 | 3,910 | 3,963 | +44 | +1.1 | 1,279,400 |
| 11/29 | 3,958 | 3,975 | 3,885 | 3,919 | -47 | -1.2 | 1,682,900 |
| 11/28 | 3,967 | 3,997 | 3,920 | 3,966 | -44 | -1.1 | 1,727,600 |
| 11/27 | 4,080 | 4,108 | 3,974 | 4,010 | -111 | -2.7 | 1,740,800 |
| 11/26 | 4,138 | 4,162 | 4,081 | 4,121 | -51 | -1.2 | 1,123,700 |
| 11/25 | 4,227 | 4,236 | 4,116 | 4,172 | +15 | +0.4 | 2,990,000 |
| 11/22 | 4,260 | 4,279 | 4,139 | 4,157 | -70 | -1.7 | 1,612,000 |
| 11/21 | 4,191 | 4,248 | 4,156 | 4,227 | +57 | +1.4 | 1,137,400 |
| 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 |
▶︎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
