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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,419 | 6,772 | 5,983 | 6,096 | -247 | -3.9 | 27,132,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 6,135 | 6,877 | 6,093 | 6,343 | +224 | +3.7 | 33,403,100 |
| 24/02 | 5,554 | 6,218 | 5,244 | 6,119 | +492 | +8.7 | 32,425,100 |
| 24/01 | 5,641 | 6,169 | 5,589 | 5,627 | -263 | -4.5 | 32,590,900 |
| 23/12 | 5,690 | 5,930 | 5,143 | 5,890 | +217 | +3.8 | 25,425,100 |
| 23/11 | 4,988 | 5,820 | 4,961 | 5,673 | +796 | +16.3 | 26,532,000 |
| 23/10 | 5,489 | 5,714 | 4,839 | 4,877 | -518 | -9.6 | 43,574,400 |
| 23/09 | 5,721 | 5,878 | 5,280 | 5,395 | -326 | -5.7 | 27,654,900 |
| 23/08 | 6,165 | 6,189 | 5,325 | 5,721 | -450 | -7.3 | 35,423,500 |
| 23/07 | 6,634 | 6,721 | 5,848 | 6,171 | -412 | -6.3 | 34,621,500 |
| 23/06 | 5,820 | 6,859 | 5,770 | 6,583 | +683 | +11.6 | 35,694,400 |
| 23/05 | 5,580 | 6,100 | 5,470 | 5,900 | +390 | +7.1 | 31,055,900 |
| 23/04 | 5,800 | 5,810 | 5,330 | 5,510 | -260 | -4.5 | 30,577,600 |
| 23/03 | 5,350 | 5,820 | 5,220 | 5,770 | +410 | +7.7 | 33,671,600 |
| 23/02 | 5,050 | 5,380 | 4,890 | 5,360 | +330 | +6.6 | 22,835,500 |
| 23/01 | 4,190 | 5,170 | 4,065 | 5,030 | +805 | +19.1 | 31,881,400 |
| 22/12 | 4,620 | 4,700 | 4,190 | 4,225 | -220 | -5.0 | 21,056,500 |
| 22/11 | 4,120 | 4,610 | 4,005 | 4,445 | +315 | +7.6 | 23,084,700 |
| 22/10 | 4,180 | 4,510 | 3,985 | 4,130 | -35 | -0.8 | 33,076,800 |
| 22/09 | 4,555 | 4,790 | 4,150 | 4,165 | -415 | -9.1 | 22,404,200 |
| 22/08 | 4,650 | 4,970 | 4,515 | 4,580 | -45 | -1.0 | 22,545,400 |
| 22/07 | 4,395 | 4,700 | 4,090 | 4,625 | +255 | +5.8 | 35,053,900 |
| 22/06 | 4,415 | 4,860 | 4,160 | 4,370 | -115 | -2.6 | 31,282,000 |
| 22/05 | 4,490 | 4,540 | 4,050 | 4,485 | +35 | +0.8 | 30,159,200 |
| 22/04 | 4,730 | 4,765 | 4,310 | 4,450 | -365 | -7.6 | 38,951,400 |
| 22/03 | 4,700 | 5,010 | 4,230 | 4,815 | +245 | +5.4 | 36,038,400 |
| 22/02 | 4,850 | 4,940 | 4,395 | 4,570 | -185 | -3.9 | 22,067,800 |
| 22/01 | 5,710 | 5,790 | 4,530 | 4,755 | -885 | -15.7 | 36,601,400 |
| 21/12 | 5,090 | 5,950 | 5,090 | 5,640 | +550 | +10.8 | 29,083,200 |
| 21/11 | 5,050 | 5,480 | 4,990 | 5,090 | +170 | +3.5 | 27,937,900 |
| 21/10 | 5,320 | 5,370 | 4,740 | 4,920 | -480 | -8.9 | 46,721,800 |
▶︎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