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
ー
円
(ー)
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 |
---|---|
3,599.0 (24/03/21) | 2,103.0 (23/03/30) |
昨年来高値 | 昨年来安値 |
---|---|
3,599.0 (24/03/21) | 2,011.0 (23/02/24) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 3,523.0 | 3,523.0 | 3,451.0 | 3,473.0 | -57.0 | -1.6 | 775,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 3,544.0 | 3,551.0 | 3,514.0 | 3,530.0 | +11.0 | +0.3 | 897,400 |
3/26 | 3,505.0 | 3,537.0 | 3,481.0 | 3,519.0 | +8.0 | +0.2 | 594,500 |
3/25 | 3,523.0 | 3,534.0 | 3,489.0 | 3,511.0 | -23.0 | -0.7 | 830,700 |
3/22 | 3,528.0 | 3,560.0 | 3,515.0 | 3,534.0 | -8.0 | -0.2 | 690,900 |
3/21 | 3,565.0 | 3,599.0 | 3,520.0 | 3,542.0 | +15.0 | +0.4 | 915,500 |
3/19 | 3,450.0 | 3,532.0 | 3,435.0 | 3,527.0 | +103.0 | +3.0 | 686,100 |
3/18 | 3,350.0 | 3,441.0 | 3,338.0 | 3,424.0 | +115.0 | +3.5 | 616,100 |
3/15 | 3,251.0 | 3,330.0 | 3,244.0 | 3,309.0 | +22.0 | +0.7 | 1,032,900 |
3/14 | 3,288.0 | 3,310.0 | 3,239.0 | 3,287.0 | +8.0 | +0.2 | 779,000 |
3/13 | 3,353.0 | 3,375.0 | 3,220.0 | 3,279.0 | -53.0 | -1.6 | 849,900 |
3/12 | 3,330.0 | 3,342.0 | 3,245.0 | 3,332.0 | -30.0 | -0.9 | 665,300 |
3/11 | 3,413.0 | 3,425.0 | 3,325.0 | 3,362.0 | -121.0 | -3.5 | 794,100 |
3/8 | 3,455.0 | 3,522.0 | 3,433.0 | 3,483.0 | -8.0 | -0.2 | 1,358,500 |
3/7 | 3,519.0 | 3,534.0 | 3,446.0 | 3,491.0 | 0 | 0.0 | 938,200 |
3/6 | 3,341.0 | 3,519.0 | 3,340.0 | 3,491.0 | +149.0 | +4.5 | 1,475,400 |
3/5 | 3,306.0 | 3,342.0 | 3,263.0 | 3,342.0 | +11.0 | +0.3 | 766,600 |
3/4 | 3,313.0 | 3,360.0 | 3,274.0 | 3,331.0 | +70.0 | +2.2 | 854,700 |
3/1 | 3,177.0 | 3,261.0 | 3,171.0 | 3,261.0 | +97.0 | +3.1 | 630,000 |
2/29 | 3,130.0 | 3,179.0 | 3,115.0 | 3,164.0 | +15.0 | +0.5 | 1,745,700 |
2/28 | 3,137.0 | 3,166.0 | 3,132.0 | 3,149.0 | +8.0 | +0.3 | 692,400 |
2/27 | 3,108.0 | 3,167.0 | 3,108.0 | 3,141.0 | +33.0 | +1.1 | 623,700 |
2/26 | 3,097.0 | 3,124.0 | 3,088.0 | 3,108.0 | +54.0 | +1.8 | 653,900 |
2/22 | 3,080.0 | 3,085.0 | 3,029.0 | 3,054.0 | +37.0 | +1.2 | 762,500 |
2/21 | 3,016.0 | 3,044.0 | 3,000.0 | 3,017.0 | -20.0 | -0.7 | 713,200 |
2/20 | 3,066.0 | 3,085.0 | 3,016.0 | 3,037.0 | -33.0 | -1.1 | 811,000 |
2/19 | 3,115.0 | 3,119.0 | 3,044.0 | 3,070.0 | -47.0 | -1.5 | 366,300 |
2/16 | 3,112.0 | 3,170.0 | 3,112.0 | 3,117.0 | -11.0 | -0.4 | 793,100 |
2/15 | 3,150.0 | 3,150.0 | 3,061.0 | 3,128.0 | +6.0 | +0.2 | 658,900 |
2/14 | 3,150.0 | 3,169.0 | 3,091.0 | 3,122.0 | -60.0 | -1.9 | 918,900 |
2/13 | 3,059.0 | 3,194.0 | 3,055.0 | 3,182.0 | +161.0 | +5.3 | 1,709,500 |
▶︎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