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
6,180
円
(22:41)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,018 | 6,529 | 5,973 | 6,213 | +233 | +3.9 | 7,708,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,326 | 6,363 | 5,787 | 5,980 | -446 | -6.9 | 7,480,700 |
| 4/12 | 6,374 | 6,772 | 6,015 | 6,426 | +252 | +4.1 | 11,799,600 |
| 4/5 | 6,419 | 6,677 | 6,111 | 6,174 | -169 | -2.7 | 8,613,800 |
| 3/29 | 6,447 | 6,646 | 6,263 | 6,343 | -131 | -2.0 | 6,157,400 |
| 3/22 | 6,182 | 6,560 | 6,180 | 6,474 | +313 | +5.1 | 5,722,800 |
| 3/15 | 6,517 | 6,603 | 6,093 | 6,161 | -556 | -8.3 | 8,638,900 |
| 3/8 | 6,367 | 6,877 | 6,354 | 6,717 | +424 | +6.7 | 10,989,100 |
| 3/1 | 5,752 | 6,308 | 5,735 | 6,293 | +595 | +10.4 | 10,926,900 |
| 2/22 | 5,443 | 5,710 | 5,404 | 5,698 | +279 | +5.2 | 6,116,000 |
| 2/16 | 5,485 | 5,553 | 5,267 | 5,419 | +10 | +0.2 | 5,950,400 |
| 2/9 | 5,625 | 5,694 | 5,244 | 5,409 | -141 | -2.5 | 7,866,600 |
| 2/2 | 5,783 | 5,848 | 5,464 | 5,550 | -234 | -4.1 | 7,553,300 |
| 1/26 | 5,783 | 6,053 | 5,681 | 5,784 | +15 | +0.3 | 6,672,800 |
| 1/19 | 6,114 | 6,169 | 5,666 | 5,769 | -302 | -5.0 | 11,560,600 |
| 1/12 | 5,731 | 6,150 | 5,670 | 6,071 | +421 | +7.5 | 7,204,000 |
| 1/5 | 5,641 | 5,767 | 5,589 | 5,650 | -240 | -4.1 | 3,060,300 |
| 12/29 | 5,735 | 5,896 | 5,644 | 5,890 | +153 | +2.7 | 4,317,500 |
| 12/22 | 5,628 | 5,930 | 5,555 | 5,737 | +48 | +0.8 | 6,293,600 |
| 12/15 | 5,316 | 5,696 | 5,235 | 5,689 | +491 | +9.5 | 6,428,000 |
| 12/8 | 5,550 | 5,565 | 5,143 | 5,198 | -372 | -6.7 | 6,872,000 |
| 12/1 | 5,690 | 5,724 | 5,526 | 5,570 | -123 | -2.2 | 6,470,600 |
| 11/24 | 5,605 | 5,820 | 5,558 | 5,693 | +82 | +1.5 | 4,203,600 |
| 11/17 | 5,455 | 5,757 | 5,426 | 5,611 | +211 | +3.9 | 7,264,200 |
| 11/10 | 5,385 | 5,493 | 5,320 | 5,400 | +215 | +4.2 | 6,270,700 |
| 11/2 | 4,930 | 5,185 | 4,839 | 5,185 | +149 | +3.0 | 9,259,000 |
| 10/27 | 5,112 | 5,220 | 4,914 | 5,036 | -119 | -2.3 | 7,726,100 |
| 10/20 | 5,460 | 5,578 | 5,135 | 5,155 | -452 | -8.1 | 8,341,400 |
| 10/13 | 5,568 | 5,714 | 5,154 | 5,607 | +254 | +4.8 | 12,565,800 |
| 10/6 | 5,489 | 5,663 | 5,223 | 5,353 | -42 | -0.8 | 9,519,000 |
| 9/29 | 5,536 | 5,557 | 5,280 | 5,395 | -116 | -2.1 | 7,596,100 |
▶︎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