！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 | 5,808 | 5,875 | -112 | -1.9 | 19,622,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 1,153 | 1,258 | 1,079 | 1,247 | +94 | +8.2 | 60,146,900 |
| 14/04 | 1,430 | 1,455 | 1,143 | 1,153 | -274 | -19.2 | 58,428,600 |
| 14/03 | 1,471 | 1,483 | 1,225 | 1,427 | -85 | -5.6 | 65,469,900 |
| 14/02 | 1,396 | 1,580 | 1,321 | 1,512 | +92 | +6.5 | 53,117,000 |
| 14/01 | 1,651 | 1,696 | 1,408 | 1,420 | -243 | -14.6 | 60,916,000 |
| 13/12 | 1,379 | 1,687 | 1,308 | 1,663 | +291 | +21.2 | 59,775,000 |
| 13/11 | 1,261 | 1,385 | 1,215 | 1,372 | +106 | +8.4 | 40,792,000 |
| 13/10 | 1,380 | 1,400 | 1,248 | 1,266 | -113 | -8.2 | 55,024,000 |
| 13/09 | 1,168 | 1,447 | 1,168 | 1,379 | +211 | +18.1 | 47,527,000 |
| 13/08 | 1,156 | 1,245 | 1,117 | 1,168 | -3 | -0.3 | 48,767,000 |
| 13/07 | 1,250 | 1,373 | 1,139 | 1,171 | -36 | -3.0 | 80,246,000 |
| 13/06 | 1,231 | 1,349 | 1,112 | 1,207 | -52 | -4.1 | 75,734,000 |
| 13/05 | 1,184 | 1,505 | 1,155 | 1,259 | +70 | +5.9 | 77,551,000 |
| 13/04 | 930 | 1,204 | 892 | 1,189 | +256 | +27.4 | 75,363,000 |
| 13/03 | 826 | 986 | 818 | 933 | +97 | +11.6 | 50,673,000 |
| 13/02 | 856 | 889 | 811 | 836 | -19 | -2.2 | 49,144,000 |
| 13/01 | 850 | 868 | 754 | 855 | +32 | +3.9 | 82,318,000 |
| 12/12 | 660 | 835 | 657 | 823 | +165 | +25.1 | 55,959,000 |
| 12/11 | 571 | 694 | 561 | 658 | +86 | +15.0 | 60,566,000 |
| 12/10 | 519 | 603 | 495 | 572 | +49 | +9.4 | 80,573,000 |
| 12/09 | 514 | 554 | 480 | 523 | +10 | +2.0 | 57,447,000 |
| 12/08 | 562 | 575 | 504 | 513 | -54 | -9.5 | 52,186,000 |
| 12/07 | 610 | 612 | 511 | 567 | -33 | -5.5 | 55,539,000 |
| 12/06 | 582 | 634 | 544 | 600 | +12 | +2.0 | 48,888,000 |
| 12/05 | 699 | 699 | 581 | 588 | -111 | -15.9 | 46,749,000 |
| 12/04 | 785 | 792 | 692 | 699 | -79 | -10.2 | 43,724,000 |
| 12/03 | 753 | 813 | 730 | 778 | -2 | -0.3 | 57,338,000 |
| 12/02 | 663 | 807 | 660 | 780 | +107 | +15.9 | 63,496,000 |
| 12/01 | 665 | 706 | 607 | 673 | +18 | +2.8 | 56,898,000 |
| 11/12 | 674 | 724 | 630 | 655 | +16 | +2.5 | 62,226,000 |
▶︎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