！決算発表予定日 2025/02/04
6841東証P貸借
業種 電気機器
横河電機 株価時系列データ
PTS
3,375.7
円
取引時間外
(15:24)
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 |
|---|---|
| 4,175.0 (24/07/11) | 2,800.5 (24/02/08) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,175.0 (24/07/11) | 2,663.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,380.0 | 3,404.0 | 3,340.0 | 3,369.0 | -66.0 | -1.9 | 971,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,408.0 | 3,439.0 | 3,382.0 | 3,435.0 | +22.0 | +0.6 | 832,600 |
| 1/28 | 3,375.0 | 3,443.0 | 3,375.0 | 3,413.0 | -9.0 | -0.3 | 896,200 |
| 1/27 | 3,492.0 | 3,498.0 | 3,422.0 | 3,422.0 | -52.0 | -1.5 | 835,900 |
| 1/24 | 3,474.0 | 3,562.0 | 3,448.0 | 3,474.0 | +53.0 | +1.6 | 1,184,900 |
| 1/23 | 3,434.0 | 3,448.0 | 3,407.0 | 3,421.0 | -22.0 | -0.6 | 822,400 |
| 1/22 | 3,438.0 | 3,457.0 | 3,411.0 | 3,443.0 | +26.0 | +0.8 | 620,400 |
| 1/21 | 3,469.0 | 3,485.0 | 3,380.0 | 3,417.0 | -27.0 | -0.8 | 1,071,300 |
| 1/20 | 3,402.0 | 3,452.0 | 3,386.0 | 3,444.0 | +75.0 | +2.2 | 719,000 |
| 1/17 | 3,365.0 | 3,391.0 | 3,329.0 | 3,369.0 | +4.0 | +0.1 | 564,700 |
| 1/16 | 3,401.0 | 3,408.0 | 3,341.0 | 3,365.0 | -43.0 | -1.3 | 690,700 |
| 1/15 | 3,411.0 | 3,438.0 | 3,369.0 | 3,408.0 | +44.0 | +1.3 | 859,200 |
| 1/14 | 3,342.0 | 3,375.0 | 3,290.0 | 3,364.0 | +22.0 | +0.7 | 1,071,500 |
| 1/10 | 3,345.0 | 3,388.0 | 3,342.0 | 3,342.0 | -9.0 | -0.3 | 980,600 |
| 1/9 | 3,345.0 | 3,370.0 | 3,312.0 | 3,351.0 | -21.0 | -0.6 | 577,200 |
| 1/8 | 3,434.0 | 3,460.0 | 3,368.0 | 3,372.0 | -38.0 | -1.1 | 763,100 |
| 1/7 | 3,387.0 | 3,434.0 | 3,353.0 | 3,410.0 | +23.0 | +0.7 | 784,300 |
| 1/6 | 3,398.0 | 3,440.0 | 3,358.0 | 3,387.0 | -11.0 | -0.3 | 733,300 |
| 12/30 | 3,484.0 | 3,484.0 | 3,383.0 | 3,398.0 | -88.0 | -2.5 | 878,500 |
| 12/27 | 3,419.0 | 3,494.0 | 3,410.0 | 3,486.0 | +73.0 | +2.1 | 639,100 |
| 12/26 | 3,404.0 | 3,416.0 | 3,370.0 | 3,413.0 | +18.0 | +0.5 | 459,700 |
| 12/25 | 3,438.0 | 3,442.0 | 3,368.0 | 3,395.0 | -20.0 | -0.6 | 379,800 |
| 12/24 | 3,473.0 | 3,474.0 | 3,407.0 | 3,415.0 | -58.0 | -1.7 | 314,100 |
| 12/23 | 3,498.0 | 3,499.0 | 3,447.0 | 3,473.0 | +8.0 | +0.2 | 419,300 |
| 12/20 | 3,460.0 | 3,492.0 | 3,435.0 | 3,465.0 | 0 | 0.0 | 1,150,200 |
| 12/19 | 3,378.0 | 3,478.0 | 3,363.0 | 3,465.0 | +17.0 | +0.5 | 590,500 |
| 12/18 | 3,391.0 | 3,469.0 | 3,391.0 | 3,448.0 | +56.0 | +1.7 | 595,500 |
| 12/17 | 3,419.0 | 3,440.0 | 3,391.0 | 3,392.0 | -21.0 | -0.6 | 579,400 |
| 12/16 | 3,433.0 | 3,434.0 | 3,400.0 | 3,413.0 | -21.0 | -0.6 | 437,300 |
| 12/13 | 3,466.0 | 3,501.0 | 3,408.0 | 3,434.0 | -89.0 | -2.5 | 769,200 |
| 12/12 | 3,587.0 | 3,612.0 | 3,512.0 | 3,523.0 | -7.0 | -0.2 | 870,900 |
▶︎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
