！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,679.5 | 3,599.0 | 2,663.0 | 3,444.0 | +755.0 | +28.1 | 60,385,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,089.0 | 3,165.0 | 2,011.0 | 2,689.0 | +584.0 | +27.7 | 227,605,400 |
| 2022 | 2,124.0 | 2,742.0 | 1,753.0 | 2,105.0 | +31.0 | +1.5 | 218,564,900 |
| 2021 | 2,067.0 | 2,435.0 | 1,582.0 | 2,074.0 | +20.0 | +1.0 | 211,537,600 |
| 2020 | 1,916.0 | 2,144.0 | 924.0 | 2,054.0 | +125.0 | +6.5 | 235,684,400 |
| 2019 | 1,838.0 | 2,380.0 | 1,767.0 | 1,929.0 | +28.0 | +1.5 | 205,589,600 |
| 2018 | 2,180.0 | 2,524.0 | 1,733.0 | 1,901.0 | -257.0 | -11.9 | 272,553,800 |
| 2017 | 1,713.0 | 2,213.0 | 1,616.0 | 2,158.0 | +465.0 | +27.5 | 294,278,900 |
| 2016 | 1,467.0 | 1,735.0 | 1,034.0 | 1,693.0 | +228.0 | +15.6 | 387,682,500 |
| 2015 | 1,319.0 | 1,650.0 | 1,171.0 | 1,465.0 | +132.0 | +9.9 | 398,453,400 |
| 2014 | 1,599.0 | 1,743.0 | 1,150.0 | 1,333.0 | -282.0 | -17.5 | 363,792,200 |
| 2013 | 969.0 | 1,618.0 | 852.0 | 1,615.0 | +674.0 | +71.6 | 384,645,900 |
| 2012 | 719.0 | 997.0 | 644.0 | 941.0 | +246.0 | +35.4 | 355,011,000 |
| 2011 | 653.0 | 803.0 | 485.0 | 695.0 | +49.0 | +7.6 | 460,672,600 |
| 2010 | 813.0 | 848.0 | 500.0 | 646.0 | -166.0 | -20.4 | 426,072,000 |
| 2009 | 602.0 | 847.0 | 311.0 | 812.0 | +230.0 | +39.5 | 440,134,600 |
| 2008 | 1,229.0 | 1,250.0 | 375.0 | 582.0 | -646.0 | -52.6 | 546,252,600 |
| 2007 | 1,889.0 | 2,015.0 | 1,043.0 | 1,228.0 | -659.0 | -34.9 | 496,294,000 |
| 2006 | 2,050.0 | 2,350.0 | 1,431.0 | 1,887.0 | -123.0 | -6.1 | 446,786,500 |
| 2005 | 1,370.0 | 2,100.0 | 1,252.0 | 2,010.0 | +640.0 | +46.7 | 354,412,400 |
| 2004 | 1,560.0 | 1,680.0 | 1,107.0 | 1,370.0 | -178.0 | -11.5 | 323,022,500 |
| 2003 | 738.0 | 1,548.0 | 730.0 | 1,548.0 | +811.0 | +110.0 | 306,357,000 |
| 2002 | 1,070.0 | 1,329.0 | 622.0 | 737.0 | -308.0 | -29.5 | 240,168,000 |
| 2001 | 980.0 | 1,338.0 | 706.0 | 1,045.0 | +80.0 | +8.3 | 175,458,000 |
| 2000 | 710.0 | 1,217.0 | 665.0 | 965.0 | +244.0 | +33.8 | 179,687,000 |
| 1999 | 552.0 | 887.0 | 530.0 | 721.0 | +161.0 | +28.8 | 125,922,000 |
| 1998 | 786.0 | 871.0 | 550.0 | 560.0 | -246.0 | -30.5 | 91,570,000 |
| 1997 | 1,000.0 | 1,110.0 | 600.0 | 806.0 | -194.0 | -19.4 | 106,831,000 |
| 1996 | 990.0 | 1,290.0 | 925.0 | 1,000.0 | +24.0 | +2.5 | 111,869,000 |
| 1995 | 1,040.0 | 1,050.0 | 580.0 | 976.0 | -64.0 | -6.2 | 83,492,000 |
| 1994 | 780.0 | 1,120.0 | 780.0 | 1,040.0 | +244.0 | +30.7 | 83,890,000 |
▶︎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