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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,515 | 6,623 | 6,488 | 6,595 | +15 | +0.2 | 1,523,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 5,320 | 5,370 | 4,740 | 4,920 | -480 | -8.9 | 46,721,800 |
| 21/09 | 5,420 | 6,140 | 5,330 | 5,400 | +20 | +0.4 | 31,770,100 |
| 21/08 | 5,460 | 5,790 | 5,120 | 5,380 | 0 | 0.0 | 24,758,000 |
| 21/07 | 5,510 | 5,910 | 5,160 | 5,380 | -50 | -0.9 | 38,108,700 |
| 21/06 | 5,330 | 5,470 | 5,010 | 5,430 | +120 | +2.3 | 23,959,500 |
| 21/05 | 5,080 | 5,320 | 4,675 | 5,310 | +270 | +5.4 | 31,082,100 |
| 21/04 | 5,600 | 5,990 | 5,020 | 5,040 | -470 | -8.5 | 40,272,600 |
| 21/03 | 5,420 | 5,720 | 5,030 | 5,510 | +190 | +3.6 | 30,294,600 |
| 21/02 | 5,320 | 6,080 | 5,250 | 5,320 | -40 | -0.8 | 22,035,800 |
| 21/01 | 5,200 | 6,070 | 5,040 | 5,360 | +230 | +4.5 | 29,513,400 |
| 20/12 | 5,050 | 5,240 | 4,730 | 5,130 | +100 | +2.0 | 25,763,700 |
| 20/11 | 4,055 | 5,130 | 4,035 | 5,030 | +995 | +24.7 | 32,862,800 |
| 20/10 | 4,125 | 4,335 | 4,030 | 4,035 | -60 | -1.5 | 29,746,600 |
| 20/09 | 3,815 | 4,180 | 3,770 | 4,095 | +280 | +7.3 | 25,783,600 |
| 20/08 | 3,510 | 3,890 | 3,510 | 3,815 | +330 | +9.5 | 24,438,100 |
| 20/07 | 3,730 | 4,165 | 3,480 | 3,485 | -240 | -6.4 | 43,159,700 |
| 20/06 | 3,810 | 4,105 | 3,575 | 3,725 | -145 | -3.8 | 47,366,200 |
| 20/05 | 3,485 | 4,020 | 3,345 | 3,870 | +305 | +8.6 | 35,391,100 |
| 20/04 | 2,888 | 3,630 | 2,695 | 3,565 | +589 | +19.8 | 52,682,100 |
| 20/03 | 3,315 | 3,505 | 2,295 | 2,976 | -409 | -12.1 | 87,764,300 |
| 20/02 | 3,700 | 4,010 | 3,330 | 3,385 | -490 | -12.7 | 42,944,600 |
| 20/01 | 4,030 | 4,560 | 3,820 | 3,875 | -295 | -7.1 | 57,086,500 |
| 19/12 | 4,040 | 4,410 | 3,950 | 4,170 | +150 | +3.7 | 37,319,900 |
| 19/11 | 4,115 | 4,390 | 3,880 | 4,020 | -160 | -3.8 | 39,549,900 |
| 19/10 | 4,010 | 4,345 | 3,695 | 4,180 | +215 | +5.4 | 59,348,800 |
| 19/09 | 3,560 | 4,010 | 3,425 | 3,965 | +395 | +11.1 | 52,926,000 |
| 19/08 | 3,560 | 3,660 | 3,125 | 3,570 | -80 | -2.2 | 61,341,700 |
| 19/07 | 3,840 | 3,880 | 3,370 | 3,650 | -10 | -0.3 | 66,875,800 |
| 19/06 | 3,090 | 3,665 | 3,025 | 3,660 | +510 | +16.2 | 67,324,800 |
| 19/05 | 3,955 | 3,980 | 3,100 | 3,150 | -945 | -23.1 | 97,971,100 |
▶︎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