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) | 2,810.0 (25/02/18) |
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) |
---|---|---|---|---|---|---|---|
2/19 | 2,884.0 | 2,961.0 | 2,850.0 | 2,935.0 | +92.5 | +3.3 | 1,568,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/11 | 3,550.0 | 3,572.0 | 3,509.0 | 3,530.0 | +1.0 | +0.0 | 800,000 |
12/10 | 3,555.0 | 3,574.0 | 3,499.0 | 3,529.0 | +2.0 | +0.1 | 659,900 |
12/9 | 3,523.0 | 3,559.0 | 3,478.0 | 3,527.0 | +34.0 | +1.0 | 639,400 |
12/6 | 3,481.0 | 3,518.0 | 3,468.0 | 3,493.0 | +11.0 | +0.3 | 628,000 |
12/5 | 3,458.0 | 3,492.0 | 3,448.0 | 3,482.0 | +37.0 | +1.1 | 600,900 |
12/4 | 3,467.0 | 3,478.0 | 3,435.0 | 3,445.0 | -52.0 | -1.5 | 692,600 |
12/3 | 3,415.0 | 3,513.0 | 3,413.0 | 3,497.0 | +82.0 | +2.4 | 1,038,800 |
12/2 | 3,365.0 | 3,444.0 | 3,365.0 | 3,415.0 | +82.0 | +2.5 | 669,000 |
11/29 | 3,330.0 | 3,383.0 | 3,324.0 | 3,333.0 | -30.0 | -0.9 | 699,200 |
11/28 | 3,375.0 | 3,392.0 | 3,327.0 | 3,363.0 | -19.0 | -0.6 | 564,900 |
11/27 | 3,429.0 | 3,441.0 | 3,366.0 | 3,382.0 | -65.0 | -1.9 | 653,500 |
11/26 | 3,495.0 | 3,521.0 | 3,429.0 | 3,447.0 | -75.0 | -2.1 | 782,200 |
11/25 | 3,579.0 | 3,604.0 | 3,503.0 | 3,522.0 | -31.0 | -0.9 | 1,684,400 |
11/22 | 3,545.0 | 3,612.0 | 3,513.0 | 3,553.0 | +148.0 | +4.4 | 1,424,100 |
11/21 | 3,401.0 | 3,494.0 | 3,333.0 | 3,405.0 | +5.0 | +0.2 | 814,800 |
11/20 | 3,453.0 | 3,478.0 | 3,391.0 | 3,400.0 | -57.0 | -1.7 | 584,200 |
11/19 | 3,451.0 | 3,475.0 | 3,404.0 | 3,457.0 | +6.0 | +0.2 | 526,700 |
▶︎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