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
取引時間外
(ー)
株価は15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) | 3,854 (24/12/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,877 (24/03/07) | 3,854 (24/12/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 4,627 | 4,730 | 4,451 | 4,490 | -146 | -3.2 | 9,970,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 4,365 | 4,740 | 4,321 | 4,636 | +290 | +6.7 | 14,243,900 |
| 1/17 | 4,064 | 4,374 | 3,986 | 4,346 | +75 | +1.8 | 13,856,100 |
| 1/10 | 4,095 | 4,388 | 3,989 | 4,271 | +204 | +5.0 | 14,321,100 |
| 12/30 | 4,049 | 4,127 | 4,030 | 4,067 | +27 | +0.7 | 1,736,200 |
| 12/27 | 3,920 | 4,055 | 3,857 | 4,040 | +154 | +4.0 | 4,333,300 |
| 12/20 | 3,895 | 3,977 | 3,854 | 3,886 | +2 | +0.1 | 5,904,400 |
| 12/13 | 4,020 | 4,368 | 3,883 | 3,884 | -137 | -3.4 | 8,134,800 |
| 12/6 | 3,936 | 4,140 | 3,910 | 4,021 | +102 | +2.6 | 6,767,400 |
| 11/29 | 4,227 | 4,236 | 3,885 | 3,919 | -238 | -5.7 | 9,265,000 |
| 11/22 | 4,125 | 4,279 | 4,104 | 4,157 | +2 | +0.1 | 6,610,800 |
| 11/15 | 4,457 | 4,459 | 4,155 | 4,155 | -329 | -7.3 | 7,297,600 |
| 11/8 | 4,433 | 4,643 | 4,406 | 4,484 | +106 | +2.4 | 6,610,600 |
| 11/1 | 4,187 | 4,498 | 4,167 | 4,378 | +151 | +3.6 | 8,941,300 |
| 10/25 | 4,370 | 4,392 | 4,157 | 4,227 | -164 | -3.7 | 7,148,000 |
| 10/18 | 4,678 | 4,708 | 4,353 | 4,391 | -236 | -5.1 | 7,048,300 |
| 10/11 | 5,172 | 5,206 | 4,612 | 4,627 | -396 | -7.9 | 12,510,100 |
| 10/4 | 4,964 | 5,118 | 4,890 | 5,023 | -141 | -2.7 | 9,696,300 |
| 9/27 | 4,603 | 5,209 | 4,469 | 5,164 | +631 | +13.9 | 10,855,000 |
| 9/20 | 4,449 | 4,602 | 4,311 | 4,533 | +85 | +1.9 | 4,341,600 |
| 9/13 | 4,226 | 4,499 | 4,216 | 4,448 | -4 | -0.1 | 5,928,600 |
| 9/6 | 4,925 | 5,038 | 4,432 | 4,452 | -368 | -7.6 | 6,320,100 |
| 8/30 | 4,895 | 4,946 | 4,797 | 4,820 | -117 | -2.4 | 4,513,900 |
| 8/23 | 4,767 | 4,948 | 4,629 | 4,937 | +141 | +2.9 | 5,366,100 |
| 8/16 | 4,515 | 4,807 | 4,443 | 4,796 | +351 | +7.9 | 4,605,800 |
| 8/9 | 4,305 | 4,676 | 4,083 | 4,445 | -338 | -7.1 | 8,900,900 |
| 8/2 | 5,226 | 5,295 | 4,783 | 4,783 | -343 | -6.7 | 6,267,500 |
| 7/26 | 5,418 | 5,526 | 5,013 | 5,126 | -265 | -4.9 | 6,549,800 |
| 7/19 | 5,671 | 5,761 | 5,382 | 5,391 | -338 | -5.9 | 5,302,300 |
| 7/12 | 5,853 | 5,920 | 5,558 | 5,729 | -243 | -4.1 | 12,311,900 |
| 7/5 | 5,837 | 6,072 | 5,776 | 5,972 | +195 | +3.4 | 6,550,400 |
▶︎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
