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
6,594
円
(22:43)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,515 | 6,593 | 6,502 | 6,593 | -2 | +0.0 | 877,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 5,783 | 5,839 | 5,734 | 5,836 | +52 | +0.9 | 1,329,900 |
| 1/26 | 5,767 | 5,819 | 5,699 | 5,784 | -13 | -0.2 | 1,218,200 |
| 1/25 | 5,700 | 5,804 | 5,681 | 5,797 | +34 | +0.6 | 1,131,300 |
| 1/24 | 5,868 | 5,886 | 5,763 | 5,763 | -199 | -3.3 | 1,628,700 |
| 1/23 | 5,995 | 6,053 | 5,920 | 5,962 | +17 | +0.3 | 1,314,300 |
| 1/22 | 5,783 | 5,945 | 5,783 | 5,945 | +176 | +3.1 | 1,380,300 |
| 1/19 | 5,739 | 5,868 | 5,676 | 5,769 | +103 | +1.8 | 1,960,200 |
| 1/18 | 5,765 | 5,812 | 5,666 | 5,666 | -133 | -2.3 | 1,870,800 |
| 1/17 | 6,018 | 6,074 | 5,799 | 5,799 | -134 | -2.3 | 1,989,200 |
| 1/16 | 6,049 | 6,049 | 5,871 | 5,933 | -132 | -2.2 | 2,202,300 |
| 1/15 | 6,114 | 6,169 | 5,882 | 6,065 | -6 | -0.1 | 3,538,100 |
| 1/12 | 6,150 | 6,150 | 5,942 | 6,071 | +34 | +0.6 | 2,339,100 |
| 1/11 | 5,957 | 6,078 | 5,931 | 6,037 | +169 | +2.9 | 1,742,400 |
| 1/10 | 5,751 | 5,935 | 5,749 | 5,868 | +98 | +1.7 | 1,353,700 |
| 1/9 | 5,731 | 5,840 | 5,670 | 5,770 | +120 | +2.1 | 1,768,800 |
| 1/5 | 5,751 | 5,767 | 5,630 | 5,650 | -96 | -1.7 | 1,476,400 |
| 1/4 | 5,641 | 5,754 | 5,589 | 5,746 | -144 | -2.4 | 1,583,900 |
| 12/29 | 5,835 | 5,896 | 5,828 | 5,890 | +6 | +0.1 | 1,024,800 |
| 12/28 | 5,751 | 5,885 | 5,745 | 5,884 | +79 | +1.4 | 854,000 |
| 12/27 | 5,777 | 5,844 | 5,767 | 5,805 | +104 | +1.8 | 1,220,500 |
| 12/26 | 5,651 | 5,709 | 5,650 | 5,701 | +12 | +0.2 | 570,200 |
| 12/25 | 5,735 | 5,740 | 5,644 | 5,689 | -48 | -0.8 | 648,000 |
| 12/22 | 5,860 | 5,899 | 5,735 | 5,737 | -79 | -1.4 | 1,291,800 |
| 12/21 | 5,760 | 5,819 | 5,754 | 5,816 | -44 | -0.8 | 1,369,200 |
| 12/20 | 5,785 | 5,930 | 5,784 | 5,860 | +132 | +2.3 | 1,532,200 |
| 12/19 | 5,622 | 5,745 | 5,620 | 5,728 | +76 | +1.3 | 963,000 |
| 12/18 | 5,628 | 5,652 | 5,555 | 5,652 | -37 | -0.7 | 1,137,400 |
▶︎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