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) |
|---|---|---|---|---|---|---|---|
| 9/30 | 2,285 | 2,294 | 2,205 | 2,275 | -42 | -1.8 | 5,333,800 |
| 9/22 | 2,372 | 2,376 | 2,286 | 2,317 | -30 | -1.3 | 2,034,900 |
| 9/16 | 2,481 | 2,498 | 2,325 | 2,347 | -103 | -4.2 | 3,400,700 |
| 9/9 | 2,345 | 2,465 | 2,342 | 2,450 | +108 | +4.6 | 3,933,100 |
| 9/2 | 2,430 | 2,467 | 2,312 | 2,342 | -159 | -6.4 | 4,556,300 |
| 8/26 | 2,368 | 2,526 | 2,359 | 2,501 | +95 | +4.0 | 4,100,500 |
| 8/19 | 2,350 | 2,433 | 2,312 | 2,406 | +69 | +3.0 | 3,042,300 |
| 8/12 | 2,292 | 2,352 | 2,222 | 2,337 | +22 | +1.0 | 4,094,500 |
| 8/5 | 2,361 | 2,376 | 2,284 | 2,315 | -32 | -1.4 | 3,141,300 |
| 7/29 | 2,322 | 2,409 | 2,316 | 2,347 | +7 | +0.3 | 3,379,300 |
| 7/22 | 2,248 | 2,351 | 2,237 | 2,340 | +109 | +4.9 | 2,806,400 |
| 7/15 | 2,251 | 2,289 | 2,176 | 2,231 | +22 | +1.0 | 3,336,000 |
| 7/8 | 2,227 | 2,286 | 2,123 | 2,209 | -13 | -0.6 | 4,121,500 |
| 7/1 | 2,225 | 2,280 | 2,200 | 2,222 | +17 | +0.8 | 4,310,800 |
| 6/24 | 2,210 | 2,264 | 2,121 | 2,205 | +15 | +0.7 | 4,358,200 |
| 6/17 | 2,314 | 2,339 | 2,163 | 2,190 | -189 | -7.9 | 6,259,400 |
| 6/10 | 2,322 | 2,457 | 2,307 | 2,379 | +64 | +2.8 | 4,934,500 |
| 6/3 | 2,299 | 2,358 | 2,284 | 2,315 | +39 | +1.7 | 5,271,900 |
| 5/27 | 2,235 | 2,306 | 2,209 | 2,276 | +73 | +3.3 | 4,308,900 |
| 5/20 | 2,247 | 2,287 | 2,187 | 2,203 | -23 | -1.0 | 3,595,500 |
| 5/13 | 2,093 | 2,332 | 1,991 | 2,226 | +115 | +5.5 | 7,618,200 |
| 5/6 | 2,072 | 2,115 | 2,031 | 2,111 | +28 | +1.3 | 1,613,200 |
| 4/28 | 2,123 | 2,127 | 2,010 | 2,083 | -79 | -3.7 | 3,457,500 |
| 4/22 | 2,128 | 2,187 | 2,103 | 2,162 | +17 | +0.8 | 3,147,600 |
| 4/15 | 2,029 | 2,171 | 2,024 | 2,145 | +115 | +5.7 | 4,305,900 |
| 4/8 | 2,072 | 2,109 | 1,969 | 2,030 | -45 | -2.2 | 4,109,100 |
| 4/1 | 2,200 | 2,218 | 2,028 | 2,075 | -134 | -6.1 | 4,597,800 |
| 3/25 | 2,120 | 2,220 | 2,111 | 2,209 | +129 | +6.2 | 3,958,300 |
| 3/18 | 1,911 | 2,143 | 1,906 | 2,080 | +202 | +10.8 | 9,223,400 |
| 3/11 | 1,895 | 1,927 | 1,810 | 1,878 | -25 | -1.3 | 7,417,100 |
▶︎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