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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 3,755 | 3,822 | 3,750 | 3,790 | +57 | +1.5 | 2,895,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 3,855 | 3,888 | 3,679 | 3,790 | -126 | -3.2 | 5,838,100 |
| 6/14 | 3,908 | 4,017 | 3,812 | 3,916 | -19 | -0.5 | 4,007,800 |
| 6/7 | 4,067 | 4,098 | 3,922 | 3,935 | -101 | -2.5 | 2,968,200 |
| 5/31 | 4,100 | 4,126 | 3,941 | 4,036 | -70 | -1.7 | 8,547,600 |
| 5/24 | 4,047 | 4,166 | 4,015 | 4,106 | +89 | +2.2 | 3,740,200 |
| 5/17 | 4,042 | 4,071 | 3,841 | 4,017 | -23 | -0.6 | 4,374,700 |
| 5/10 | 3,542 | 4,097 | 3,518 | 4,040 | +538 | +15.4 | 6,544,600 |
| 5/2 | 3,506 | 3,540 | 3,444 | 3,502 | +58 | +1.7 | 1,817,400 |
| 4/26 | 3,430 | 3,504 | 3,382 | 3,444 | +64 | +1.9 | 2,762,500 |
| 4/19 | 3,484 | 3,560 | 3,321 | 3,380 | -159 | -4.5 | 3,274,400 |
| 4/12 | 3,502 | 3,575 | 3,402 | 3,539 | +65 | +1.9 | 2,618,100 |
| 4/5 | 3,514 | 3,586 | 3,405 | 3,474 | -20 | -0.6 | 3,087,800 |
| 3/29 | 3,523 | 3,551 | 3,451 | 3,494 | -40 | -1.1 | 3,992,800 |
| 3/22 | 3,350 | 3,599 | 3,338 | 3,534 | +225 | +6.8 | 2,908,600 |
| 3/15 | 3,413 | 3,425 | 3,220 | 3,309 | -174 | -5.0 | 4,121,200 |
| 3/8 | 3,313 | 3,534 | 3,263 | 3,483 | +222 | +6.8 | 5,393,400 |
| 3/1 | 3,097 | 3,261 | 3,088 | 3,261 | +207 | +6.8 | 4,345,700 |
| 2/22 | 3,115 | 3,119 | 3,000 | 3,054 | -63 | -2.0 | 2,653,000 |
| 2/16 | 3,059 | 3,194 | 3,055 | 3,117 | +96 | +3.2 | 4,080,400 |
| 2/9 | 2,953 | 3,024 | 2,800 | 3,021 | +111 | +3.8 | 6,803,100 |
| 2/2 | 2,930 | 2,982 | 2,856 | 2,910 | -27 | -0.9 | 3,231,100 |
| 1/26 | 2,958 | 3,029 | 2,921 | 2,937 | +9 | +0.3 | 3,018,300 |
| 1/19 | 2,949 | 3,004 | 2,906 | 2,928 | -12 | -0.4 | 2,500,100 |
| 1/12 | 2,769 | 2,990 | 2,732 | 2,940 | +205 | +7.5 | 3,624,900 |
| 1/5 | 2,679 | 2,771 | 2,663 | 2,735 | +46 | +1.7 | 1,264,000 |
| 12/29 | 2,720 | 2,720 | 2,631 | 2,689 | -17 | -0.6 | 2,573,300 |
| 12/22 | 2,733 | 2,794 | 2,696 | 2,706 | -36 | -1.3 | 3,744,900 |
| 12/15 | 2,746 | 2,751 | 2,695 | 2,742 | +30 | +1.1 | 4,715,700 |
| 12/8 | 2,823 | 2,857 | 2,676 | 2,712 | -97 | -3.5 | 5,934,200 |
| 12/1 | 2,860 | 2,878 | 2,729 | 2,809 | -51 | -1.8 | 6,312,800 |
▶︎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