！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
5,887.6
円
取引時間外
(22:12)
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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 5,837 | 5,910 | 5,816 | 5,853 | +76 | +1.3 | 2,554,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 1,264 | 1,415 | 1,256 | 1,377 | +104 | +8.2 | 35,653,000 |
| 06/11 | 1,247 | 1,286 | 1,166 | 1,273 | +25 | +2.0 | 42,668,000 |
| 06/10 | 1,180 | 1,262 | 1,143 | 1,248 | +88 | +7.6 | 61,106,000 |
| 06/09 | 1,340 | 1,349 | 1,131 | 1,160 | -193 | -14.3 | 54,577,000 |
| 06/08 | 1,337 | 1,395 | 1,261 | 1,353 | +26 | +2.0 | 31,577,000 |
| 06/07 | 1,340 | 1,358 | 1,175 | 1,327 | -3 | -0.2 | 36,059,000 |
| 06/06 | 1,235 | 1,344 | 1,050 | 1,330 | +115 | +9.5 | 47,655,000 |
| 06/05 | 1,404 | 1,446 | 1,213 | 1,215 | -186 | -13.3 | 34,946,000 |
| 06/04 | 1,345 | 1,455 | 1,311 | 1,401 | +72 | +5.4 | 38,730,000 |
| 06/03 | 1,240 | 1,362 | 1,154 | 1,329 | +49 | +3.8 | 29,648,000 |
| 06/02 | 1,385 | 1,459 | 1,132 | 1,280 | -125 | -8.9 | 33,117,000 |
| 06/01 | 1,219 | 1,464 | 1,207 | 1,405 | +215 | +18.1 | 45,982,000 |
| 05/12 | 1,135 | 1,248 | 1,102 | 1,190 | +51 | +4.5 | 38,129,000 |
| 05/11 | 919 | 1,168 | 918 | 1,139 | +236 | +26.1 | 57,224,000 |
| 05/10 | 875 | 914 | 833 | 903 | +34 | +3.9 | 40,188,000 |
| 05/09 | 871 | 916 | 828 | 869 | +1 | +0.1 | 50,616,000 |
| 05/08 | 729 | 868 | 695 | 868 | +136 | +18.6 | 47,806,000 |
| 05/07 | 660 | 740 | 646 | 732 | +72 | +10.9 | 47,378,000 |
| 05/06 | 624 | 668 | 618 | 660 | +45 | +7.3 | 47,372,000 |
| 05/05 | 593 | 618 | 556 | 615 | +24 | +4.1 | 34,446,000 |
| 05/04 | 585 | 619 | 553 | 591 | +16 | +2.8 | 31,808,000 |
| 05/03 | 665 | 682 | 563 | 575 | -95 | -14.2 | 55,440,000 |
| 05/02 | 652 | 672 | 603 | 670 | +18 | +2.8 | 50,346,000 |
| 05/01 | 552 | 699 | 549 | 652 | +100 | +18.1 | 140,527,000 |
| 04/12 | 510 | 567 | 503 | 552 | +38 | +7.4 | 38,036,000 |
| 04/11 | 558 | 564 | 514 | 514 | -43 | -7.7 | 23,578,000 |
| 04/10 | 536 | 584 | 525 | 557 | +22 | +4.1 | 31,407,000 |
| 04/09 | 558 | 606 | 520 | 535 | -18 | -3.3 | 30,655,000 |
| 04/08 | 586 | 586 | 500 | 553 | -30 | -5.2 | 50,674,000 |
| 04/07 | 722 | 722 | 575 | 583 | -130 | -18.2 | 37,206,000 |
▶︎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