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 |
|---|---|
| 4,166 (24/05/23) | 2,531 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,166 (24/05/23) | 2,663 (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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 4,067 | 4,098 | 3,956 | 3,962 | -74 | -1.8 | 3,101,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 2,293 | 2,342 | 2,048 | 2,113 | -205 | -8.8 | 17,028,300 |
| 19/04 | 2,335 | 2,380 | 2,256 | 2,318 | +27 | +1.2 | 14,169,300 |
| 19/03 | 2,177 | 2,307 | 2,135 | 2,291 | +147 | +6.9 | 16,308,800 |
| 19/02 | 2,031 | 2,194 | 1,993 | 2,144 | +122 | +6.0 | 14,104,100 |
| 19/01 | 1,838 | 2,035 | 1,767 | 2,022 | +121 | +6.4 | 13,982,000 |
| 18/12 | 2,095 | 2,151 | 1,733 | 1,901 | -185 | -8.9 | 18,921,000 |
| 18/11 | 2,227 | 2,421 | 1,962 | 2,086 | -135 | -6.1 | 24,724,200 |
| 18/10 | 2,407 | 2,524 | 2,134 | 2,221 | -182 | -7.6 | 27,308,000 |
| 18/09 | 2,282 | 2,460 | 2,178 | 2,403 | +124 | +5.4 | 19,133,500 |
| 18/08 | 1,987 | 2,327 | 1,925 | 2,279 | +298 | +15.0 | 24,076,900 |
| 18/07 | 1,957 | 2,006 | 1,888 | 1,981 | +9 | +0.5 | 17,261,600 |
| 18/06 | 1,980 | 2,118 | 1,899 | 1,972 | -17 | -0.9 | 19,926,500 |
| 18/05 | 2,366 | 2,426 | 1,946 | 1,989 | -425 | -17.6 | 31,582,200 |
| 18/04 | 2,194 | 2,429 | 2,098 | 2,414 | +216 | +9.8 | 18,622,500 |
| 18/03 | 2,190 | 2,244 | 1,998 | 2,198 | +20 | +0.9 | 23,886,500 |
| 18/02 | 2,339 | 2,348 | 2,000 | 2,178 | -138 | -6.0 | 29,050,400 |
| 18/01 | 2,180 | 2,355 | 2,178 | 2,316 | +158 | +7.3 | 18,060,500 |
| 17/12 | 2,078 | 2,213 | 2,013 | 2,158 | +88 | +4.3 | 23,253,500 |
| 17/11 | 2,150 | 2,211 | 1,958 | 2,070 | -68 | -3.2 | 31,033,800 |
| 17/10 | 1,926 | 2,149 | 1,919 | 2,138 | +222 | +11.6 | 23,865,700 |
| 17/09 | 1,724 | 1,925 | 1,712 | 1,916 | +203 | +11.9 | 22,771,600 |
| 17/08 | 1,856 | 1,904 | 1,657 | 1,713 | -146 | -7.9 | 21,501,600 |
| 17/07 | 1,796 | 1,885 | 1,761 | 1,859 | +58 | +3.2 | 18,757,900 |
| 17/06 | 1,918 | 1,971 | 1,792 | 1,801 | -120 | -6.3 | 21,420,500 |
| 17/05 | 1,703 | 1,993 | 1,694 | 1,921 | +200 | +11.6 | 26,321,200 |
| 17/04 | 1,760 | 1,772 | 1,616 | 1,721 | -31 | -1.8 | 29,630,200 |
| 17/03 | 1,760 | 1,848 | 1,751 | 1,752 | +3 | +0.2 | 25,392,100 |
| 17/02 | 1,783 | 1,825 | 1,622 | 1,749 | -57 | -3.2 | 27,549,100 |
| 17/01 | 1,713 | 1,900 | 1,692 | 1,806 | +113 | +6.7 | 22,781,700 |
| 16/12 | 1,625 | 1,735 | 1,550 | 1,693 | +108 | +6.8 | 26,504,700 |
▶︎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