！決算発表予定日 2024/05/07
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) | 2,170.0 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,599.0 (24/03/21) | 2,663.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,514.0 | 3,586.0 | 3,321.0 | 3,444.0 | -50.0 | -1.4 | 12,448,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,177.0 | 3,599.0 | 3,171.0 | 3,494.0 | +330.0 | +10.4 | 17,046,000 |
| 24/02 | 2,915.5 | 3,194.0 | 2,800.5 | 3,164.0 | +240.0 | +8.2 | 18,781,400 |
| 24/01 | 2,679.5 | 3,029.0 | 2,663.0 | 2,924.0 | +235.0 | +8.7 | 12,109,200 |
| 23/12 | 2,812.5 | 2,857.5 | 2,631.0 | 2,689.0 | -112.0 | -4.0 | 17,921,500 |
| 23/11 | 2,788.5 | 3,165.0 | 2,693.5 | 2,801.0 | +88.5 | +3.3 | 23,016,000 |
| 23/10 | 2,896.5 | 2,945.5 | 2,649.5 | 2,712.5 | -176.0 | -6.1 | 14,249,800 |
| 23/09 | 2,900.0 | 3,044.0 | 2,859.0 | 2,888.5 | 0 | 0.0 | 15,755,200 |
| 23/08 | 2,684.5 | 2,905.0 | 2,531.0 | 2,888.5 | +222.0 | +8.3 | 20,150,700 |
| 23/07 | 2,690.0 | 2,719.0 | 2,593.0 | 2,666.5 | +16.0 | +0.6 | 18,138,400 |
| 23/06 | 2,625.0 | 2,785.5 | 2,618.5 | 2,650.5 | +18.5 | +0.7 | 21,647,700 |
| 23/05 | 2,213.0 | 2,706.0 | 2,213.0 | 2,632.0 | +433.0 | +19.7 | 23,454,900 |
| 23/04 | 2,176.0 | 2,226.0 | 2,116.0 | 2,199.0 | +49.0 | +2.3 | 12,733,800 |
| 23/03 | 2,058.0 | 2,222.0 | 2,023.0 | 2,150.0 | +116.0 | +5.7 | 21,020,300 |
| 23/02 | 2,260.0 | 2,296.0 | 2,011.0 | 2,034.0 | -236.0 | -10.4 | 23,264,700 |
| 23/01 | 2,089.0 | 2,295.0 | 2,039.0 | 2,270.0 | +165.0 | +7.8 | 16,252,400 |
| 22/12 | 2,600.0 | 2,613.0 | 2,100.0 | 2,105.0 | -461.0 | -18.0 | 21,640,300 |
| 22/11 | 2,468.0 | 2,742.0 | 2,442.0 | 2,566.0 | +75.0 | +3.0 | 19,050,000 |
| 22/10 | 2,255.0 | 2,494.0 | 2,242.0 | 2,491.0 | +216.0 | +9.5 | 17,650,900 |
| 22/09 | 2,412.0 | 2,498.0 | 2,205.0 | 2,275.0 | -170.0 | -7.0 | 16,391,400 |
| 22/08 | 2,361.0 | 2,526.0 | 2,222.0 | 2,445.0 | +98.0 | +4.2 | 17,246,000 |
| 22/07 | 2,250.0 | 2,409.0 | 2,123.0 | 2,347.0 | +106.0 | +4.7 | 14,260,800 |
| 22/06 | 2,345.0 | 2,457.0 | 2,121.0 | 2,241.0 | -77.0 | -3.3 | 21,612,600 |
| 22/05 | 2,072.0 | 2,339.0 | 1,991.0 | 2,318.0 | +235.0 | +11.3 | 20,040,400 |
| 22/04 | 2,078.0 | 2,187.0 | 1,969.0 | 2,083.0 | -16.0 | -0.8 | 15,847,200 |
| 22/03 | 1,864.0 | 2,220.0 | 1,810.0 | 2,099.0 | +254.0 | +13.8 | 28,083,800 |
| 22/02 | 1,873.0 | 1,933.0 | 1,753.0 | 1,845.0 | -20.0 | -1.1 | 13,394,500 |
| 22/01 | 2,124.0 | 2,142.0 | 1,811.0 | 1,865.0 | -209.0 | -10.1 | 13,347,000 |
| 21/12 | 2,131.0 | 2,217.0 | 2,024.0 | 2,074.0 | -61.0 | -2.9 | 15,788,600 |
| 21/11 | 2,277.0 | 2,393.0 | 2,114.0 | 2,135.0 | -137.0 | -6.0 | 18,752,100 |
| 21/10 | 1,950.0 | 2,327.0 | 1,864.0 | 2,272.0 | +313.0 | +16.0 | 20,823,700 |
▶︎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