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) |
---|---|---|---|---|---|---|---|
2/21 | 4,189 | 4,411 | 4,106 | 4,411 | +224 | +5.4 | 9,201,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
6/28 | 5,800 | 5,902 | 5,688 | 5,777 | -69 | -1.2 | 6,826,500 |
6/21 | 5,905 | 5,950 | 5,801 | 5,846 | -146 | -2.4 | 4,970,200 |
6/14 | 5,973 | 6,095 | 5,858 | 5,992 | +6 | +0.1 | 6,452,600 |
6/7 | 6,150 | 6,360 | 5,948 | 5,986 | -1 | +0.0 | 9,245,900 |
5/31 | 6,355 | 6,377 | 5,813 | 5,987 | -268 | -4.3 | 11,033,400 |
5/24 | 6,280 | 6,482 | 6,060 | 6,255 | -53 | -0.8 | 6,043,600 |
5/17 | 6,350 | 6,559 | 6,282 | 6,308 | -121 | -1.9 | 4,613,700 |
5/10 | 6,700 | 6,785 | 6,417 | 6,429 | -164 | -2.5 | 3,723,400 |
5/2 | 6,540 | 6,665 | 6,484 | 6,593 | +233 | +3.7 | 3,581,700 |
4/26 | 6,018 | 6,529 | 5,973 | 6,360 | +380 | +6.4 | 7,091,300 |
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 |
▶︎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