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
6,594
円
(22:43)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,540 | 6,665 | 6,484 | 6,593 | +233 | +3.7 | 4,459,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,536 | 5,557 | 5,280 | 5,395 | -116 | -2.1 | 7,596,100 |
| 9/22 | 5,706 | 5,860 | 5,474 | 5,511 | -251 | -4.4 | 6,320,600 |
| 9/15 | 5,674 | 5,795 | 5,654 | 5,762 | +102 | +1.8 | 6,461,800 |
| 9/8 | 5,738 | 5,878 | 5,645 | 5,660 | -88 | -1.5 | 6,180,300 |
| 9/1 | 5,465 | 5,789 | 5,463 | 5,748 | +344 | +6.4 | 8,676,600 |
| 8/25 | 5,475 | 5,554 | 5,325 | 5,404 | -90 | -1.6 | 7,965,500 |
| 8/18 | 5,911 | 5,911 | 5,452 | 5,494 | -417 | -7.1 | 7,297,700 |
| 8/10 | 5,850 | 5,959 | 5,701 | 5,911 | -8 | -0.1 | 4,882,600 |
| 8/4 | 6,219 | 6,294 | 5,788 | 5,919 | -400 | -6.3 | 10,736,500 |
| 7/28 | 6,180 | 6,375 | 6,077 | 6,319 | +225 | +3.7 | 6,565,100 |
| 7/21 | 6,079 | 6,375 | 6,055 | 6,094 | +16 | +0.3 | 5,522,800 |
| 7/14 | 6,177 | 6,272 | 5,848 | 6,078 | -139 | -2.2 | 11,155,300 |
| 7/7 | 6,634 | 6,721 | 6,217 | 6,217 | -366 | -5.6 | 8,339,000 |
| 6/30 | 6,471 | 6,688 | 6,373 | 6,583 | +114 | +1.8 | 6,461,600 |
| 6/23 | 6,719 | 6,859 | 6,435 | 6,469 | -164 | -2.5 | 6,262,600 |
| 6/16 | 6,411 | 6,852 | 6,378 | 6,633 | +249 | +3.9 | 8,088,300 |
| 6/9 | 6,100 | 6,543 | 6,060 | 6,384 | +374 | +6.2 | 12,316,400 |
| 6/2 | 6,060 | 6,100 | 5,770 | 6,010 | +90 | +1.5 | 9,768,200 |
| 5/26 | 5,850 | 6,000 | 5,680 | 5,920 | +40 | +0.7 | 7,733,200 |
| 5/19 | 5,660 | 5,890 | 5,470 | 5,880 | +200 | +3.5 | 9,125,100 |
| 5/12 | 5,600 | 5,780 | 5,600 | 5,680 | +20 | +0.4 | 5,005,200 |
| 5/2 | 5,580 | 5,670 | 5,570 | 5,660 | +150 | +2.7 | 1,989,700 |
| 4/28 | 5,520 | 5,610 | 5,380 | 5,510 | +10 | +0.2 | 5,317,700 |
| 4/21 | 5,580 | 5,660 | 5,380 | 5,500 | -60 | -1.1 | 6,668,900 |
| 4/14 | 5,380 | 5,650 | 5,330 | 5,560 | +80 | +1.5 | 9,339,300 |
| 4/7 | 5,800 | 5,810 | 5,360 | 5,480 | -290 | -5.0 | 9,251,700 |
| 3/31 | 5,620 | 5,820 | 5,540 | 5,770 | +180 | +3.2 | 5,940,300 |
| 3/24 | 5,500 | 5,730 | 5,420 | 5,590 | +60 | +1.1 | 5,593,100 |
| 3/17 | 5,500 | 5,550 | 5,220 | 5,530 | -50 | -0.9 | 8,218,900 |
| 3/10 | 5,630 | 5,760 | 5,520 | 5,580 | 0 | 0.0 | 7,128,300 |
▶︎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