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
6,311.7
円
(10:09)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,255 | 6,385 | 6,245 | 6,314 | +101 | +1.6 | 274,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 6,519 | 6,582 | 6,484 | 6,579 | -6 | -0.1 | 1,575,900 |
| 3/5 | 6,492 | 6,607 | 6,468 | 6,585 | +104 | +1.6 | 1,787,000 |
| 3/4 | 6,367 | 6,518 | 6,354 | 6,481 | +188 | +3.0 | 1,911,400 |
| 3/1 | 6,135 | 6,308 | 6,120 | 6,293 | +174 | +2.8 | 1,894,900 |
| 2/29 | 6,002 | 6,131 | 5,956 | 6,119 | +46 | +0.8 | 2,344,000 |
| 2/28 | 6,069 | 6,148 | 6,061 | 6,073 | -109 | -1.8 | 1,388,800 |
| 2/27 | 5,829 | 6,218 | 5,811 | 6,182 | +352 | +6.0 | 3,350,200 |
| 2/26 | 5,752 | 5,867 | 5,735 | 5,830 | +132 | +2.3 | 1,949,000 |
| 2/22 | 5,573 | 5,710 | 5,540 | 5,698 | +177 | +3.2 | 1,874,400 |
| 2/21 | 5,574 | 5,587 | 5,472 | 5,521 | -95 | -1.7 | 1,220,200 |
| 2/20 | 5,460 | 5,632 | 5,415 | 5,616 | +177 | +3.3 | 1,702,200 |
| 2/19 | 5,443 | 5,492 | 5,404 | 5,439 | +20 | +0.4 | 1,319,200 |
| 2/16 | 5,371 | 5,436 | 5,267 | 5,419 | +50 | +0.9 | 1,963,700 |
| 2/15 | 5,439 | 5,476 | 5,332 | 5,369 | +29 | +0.5 | 1,265,500 |
| 2/14 | 5,429 | 5,452 | 5,325 | 5,340 | -174 | -3.2 | 1,333,300 |
| 2/13 | 5,485 | 5,553 | 5,400 | 5,514 | +105 | +1.9 | 1,387,900 |
| 2/9 | 5,395 | 5,445 | 5,344 | 5,409 | +46 | +0.9 | 1,407,400 |
| 2/8 | 5,368 | 5,396 | 5,244 | 5,363 | +47 | +0.9 | 1,445,600 |
| 2/7 | 5,420 | 5,445 | 5,309 | 5,316 | -134 | -2.5 | 1,961,000 |
| 2/6 | 5,553 | 5,580 | 5,410 | 5,450 | -225 | -4.0 | 1,893,500 |
| 2/5 | 5,625 | 5,694 | 5,605 | 5,675 | +125 | +2.3 | 1,159,100 |
| 2/2 | 5,533 | 5,610 | 5,486 | 5,550 | +86 | +1.6 | 1,137,200 |
| 2/1 | 5,554 | 5,614 | 5,464 | 5,464 | -163 | -2.9 | 2,322,900 |
| 1/31 | 5,677 | 5,711 | 5,591 | 5,627 | -128 | -2.2 | 1,826,800 |
| 1/30 | 5,845 | 5,848 | 5,753 | 5,755 | -81 | -1.4 | 936,500 |
▶︎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