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 | 6,785 | 6,102 | 6,119 | -461 | -7.0 | 14,517,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 3,600 | 4,365 | 3,590 | 4,095 | +620 | +17.8 | 101,900,200 |
| 19/03 | 3,185 | 3,585 | 3,015 | 3,475 | +310 | +9.8 | 70,577,500 |
| 19/02 | 3,055 | 3,425 | 2,866 | 3,165 | +105 | +3.4 | 52,736,800 |
| 19/01 | 2,563 | 3,185 | 2,426 | 3,060 | +362 | +13.4 | 76,302,400 |
| 18/12 | 3,645 | 3,710 | 2,550 | 2,698 | -842 | -23.8 | 74,795,700 |
| 18/11 | 3,255 | 3,740 | 3,125 | 3,540 | +275 | +8.4 | 90,791,800 |
| 18/10 | 3,385 | 3,630 | 2,831 | 3,265 | -110 | -3.3 | 105,478,200 |
| 18/09 | 3,755 | 3,760 | 3,025 | 3,375 | -355 | -9.5 | 71,424,700 |
| 18/08 | 3,705 | 3,780 | 3,330 | 3,730 | +60 | +1.6 | 48,257,000 |
| 18/07 | 3,925 | 4,200 | 3,570 | 3,670 | -245 | -6.3 | 83,605,600 |
| 18/06 | 4,380 | 4,450 | 3,790 | 3,915 | -485 | -11.0 | 56,284,900 |
| 18/05 | 4,455 | 4,805 | 4,310 | 4,400 | -70 | -1.6 | 43,617,000 |
| 18/04 | 4,855 | 4,935 | 4,395 | 4,470 | -355 | -7.4 | 74,630,000 |
| 18/03 | 4,970 | 5,260 | 4,515 | 4,825 | -185 | -3.7 | 70,493,900 |
| 18/02 | 5,690 | 5,760 | 4,635 | 5,010 | -610 | -10.9 | 80,811,000 |
| 18/01 | 5,070 | 6,120 | 5,030 | 5,620 | +655 | +13.2 | 85,804,200 |
| 17/12 | 5,060 | 5,100 | 4,605 | 4,965 | +15 | +0.3 | 69,489,900 |
| 17/11 | 4,055 | 5,310 | 4,005 | 4,950 | +910 | +22.5 | 105,883,200 |
| 17/10 | 3,600 | 4,170 | 3,505 | 4,040 | +475 | +13.3 | 82,633,800 |
| 17/09 | 3,315 | 3,640 | 3,175 | 3,565 | +235 | +7.1 | 37,530,700 |
| 17/08 | 2,955 | 3,445 | 2,927 | 3,330 | +369 | +12.5 | 56,977,700 |
| 17/07 | 2,388 | 3,015 | 2,325 | 2,961 | +580 | +24.4 | 61,107,000 |
| 17/06 | 2,210 | 2,518 | 2,204 | 2,381 | +176 | +8.0 | 51,038,400 |
| 17/05 | 2,150 | 2,259 | 2,073 | 2,205 | +76 | +3.6 | 42,591,500 |
| 17/04 | 2,234 | 2,245 | 1,983 | 2,129 | -105 | -4.7 | 60,809,500 |
| 17/03 | 2,122 | 2,294 | 2,102 | 2,234 | +128 | +6.1 | 39,598,100 |
| 17/02 | 2,022 | 2,194 | 2,017 | 2,106 | +65 | +3.2 | 30,944,900 |
| 17/01 | 1,843 | 2,073 | 1,835 | 2,041 | +223 | +12.3 | 46,469,800 |
| 16/12 | 1,788 | 1,882 | 1,747 | 1,818 | +63 | +3.6 | 30,497,000 |
| 16/11 | 1,675 | 1,815 | 1,545 | 1,755 | +78 | +4.7 | 36,618,500 |
▶︎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