！決算発表予定日 2024/07/05
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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 6,150 | 6,360 | 5,688 | 5,797 | -190 | -3.2 | 25,914,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,675 | 1,815 | 1,545 | 1,755 | +78 | +4.7 | 36,618,500 |
| 16/10 | 1,513 | 1,684 | 1,494 | 1,677 | +179 | +12.0 | 38,197,000 |
| 16/09 | 1,523 | 1,540 | 1,433 | 1,498 | -26 | -1.7 | 28,209,000 |
| 16/08 | 1,407 | 1,533 | 1,356 | 1,524 | +104 | +7.3 | 35,668,100 |
| 16/07 | 1,349 | 1,492 | 1,198 | 1,420 | +97 | +7.3 | 52,205,600 |
| 16/06 | 1,401 | 1,431 | 1,232 | 1,323 | -81 | -5.8 | 43,325,300 |
| 16/05 | 1,257 | 1,407 | 1,216 | 1,404 | +93 | +7.1 | 38,245,800 |
| 16/04 | 1,277 | 1,393 | 1,205 | 1,311 | +12 | +0.9 | 70,356,400 |
| 16/03 | 1,300 | 1,423 | 1,237 | 1,299 | -56 | -4.1 | 60,447,100 |
| 16/02 | 1,376 | 1,406 | 1,114 | 1,355 | +37 | +2.8 | 59,522,900 |
| 16/01 | 1,651 | 1,656 | 1,225 | 1,318 | -345 | -20.8 | 88,075,900 |
| 15/12 | 1,633 | 1,724 | 1,589 | 1,663 | +38 | +2.3 | 53,417,000 |
| 15/11 | 1,422 | 1,649 | 1,405 | 1,625 | +178 | +12.3 | 46,174,800 |
| 15/10 | 1,222 | 1,493 | 1,211 | 1,447 | +235 | +19.4 | 72,649,700 |
| 15/09 | 1,364 | 1,375 | 1,175 | 1,212 | -178 | -12.8 | 53,686,300 |
| 15/08 | 1,463 | 1,556 | 1,264 | 1,390 | -81 | -5.5 | 51,781,300 |
| 15/07 | 1,575 | 1,602 | 1,422 | 1,471 | -97 | -6.2 | 69,564,900 |
| 15/06 | 1,741 | 1,784 | 1,557 | 1,568 | -182 | -10.4 | 44,287,000 |
| 15/05 | 1,643 | 1,757 | 1,593 | 1,750 | +90 | +5.4 | 33,119,900 |
| 15/04 | 1,736 | 1,814 | 1,623 | 1,660 | -101 | -5.7 | 59,594,600 |
| 15/03 | 1,687 | 1,831 | 1,621 | 1,761 | +91 | +5.5 | 51,957,900 |
| 15/02 | 1,496 | 1,674 | 1,476 | 1,670 | +149 | +9.8 | 45,950,000 |
| 15/01 | 1,536 | 1,612 | 1,417 | 1,521 | -31 | -2.0 | 58,411,000 |
| 14/12 | 1,543 | 1,715 | 1,515 | 1,552 | +12 | +0.8 | 58,975,800 |
| 14/11 | 1,482 | 1,541 | 1,408 | 1,540 | +136 | +9.7 | 50,081,100 |
| 14/10 | 1,461 | 1,466 | 1,220 | 1,404 | -81 | -5.5 | 72,475,100 |
| 14/09 | 1,338 | 1,548 | 1,338 | 1,485 | +148 | +11.1 | 46,291,800 |
| 14/08 | 1,340 | 1,376 | 1,281 | 1,337 | -17 | -1.3 | 36,096,500 |
| 14/07 | 1,230 | 1,409 | 1,225 | 1,354 | +127 | +10.4 | 71,382,100 |
| 14/06 | 1,243 | 1,335 | 1,213 | 1,227 | -20 | -1.6 | 57,307,900 |
▶︎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