！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
5,800
円
取引時間外
(23:23)
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 | 5,777 | -210 | -3.5 | 29,075,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/05 | 457 | 523 | 454 | 505 | +49 | +10.8 | 43,845,000 |
| 09/04 | 435 | 516 | 431 | 456 | +31 | +7.3 | 84,915,000 |
| 09/03 | 377 | 502 | 362 | 425 | +38 | +9.8 | 49,671,000 |
| 09/02 | 331 | 413 | 320 | 387 | +54 | +16.2 | 57,240,000 |
| 09/01 | 376 | 450 | 331 | 333 | -23 | -6.5 | 56,028,000 |
| 08/12 | 425 | 432 | 311 | 356 | -60 | -14.4 | 44,681,000 |
| 08/11 | 453 | 518 | 340 | 416 | -7 | -1.7 | 42,264,000 |
| 08/10 | 603 | 607 | 301 | 423 | -160 | -27.4 | 76,201,000 |
| 08/09 | 741 | 743 | 552 | 583 | -186 | -24.2 | 73,126,000 |
| 08/08 | 918 | 919 | 755 | 769 | -148 | -16.1 | 39,952,000 |
| 08/07 | 1,041 | 1,055 | 912 | 917 | -124 | -11.9 | 53,347,000 |
| 08/06 | 1,206 | 1,278 | 1,035 | 1,041 | -165 | -13.7 | 40,428,000 |
| 08/05 | 1,034 | 1,210 | 1,015 | 1,206 | +152 | +14.4 | 49,191,000 |
| 08/04 | 941 | 1,085 | 872 | 1,054 | +107 | +11.3 | 60,400,000 |
| 08/03 | 1,107 | 1,116 | 862 | 947 | -222 | -19.0 | 34,951,000 |
| 08/02 | 1,117 | 1,226 | 932 | 1,169 | +52 | +4.7 | 58,361,000 |
| 08/01 | 1,511 | 1,511 | 1,069 | 1,117 | -407 | -26.7 | 58,835,000 |
| 07/12 | 1,473 | 1,554 | 1,398 | 1,524 | +69 | +4.7 | 34,046,000 |
| 07/11 | 1,506 | 1,539 | 1,211 | 1,455 | -81 | -5.3 | 33,858,000 |
| 07/10 | 1,471 | 1,572 | 1,422 | 1,536 | +105 | +7.3 | 39,713,000 |
| 07/09 | 1,410 | 1,450 | 1,237 | 1,431 | +16 | +1.1 | 28,741,000 |
| 07/08 | 1,456 | 1,534 | 1,181 | 1,415 | -41 | -2.8 | 60,077,000 |
| 07/07 | 1,425 | 1,570 | 1,401 | 1,456 | +52 | +3.7 | 66,067,000 |
| 07/06 | 1,325 | 1,422 | 1,311 | 1,404 | +83 | +6.3 | 32,480,000 |
| 07/05 | 1,375 | 1,376 | 1,243 | 1,321 | -58 | -4.2 | 35,090,000 |
| 07/04 | 1,378 | 1,450 | 1,302 | 1,379 | -13 | -0.9 | 55,350,000 |
| 07/03 | 1,310 | 1,397 | 1,226 | 1,392 | +102 | +7.9 | 39,726,000 |
| 07/02 | 1,391 | 1,427 | 1,220 | 1,290 | -101 | -7.3 | 36,985,000 |
| 07/01 | 1,378 | 1,443 | 1,315 | 1,391 | +14 | +1.0 | 34,016,000 |
| 06/12 | 1,264 | 1,415 | 1,256 | 1,377 | +104 | +8.2 | 35,653,000 |
▶︎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