日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

安川電機(6506)の株価時系列情報

安川電機(6506)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 6,412 6,496 6,384 6,404 1,021,000
2024/03/27 6,501 6,530 6,402 6,438 1,065,100
2024/03/26 6,444 6,497 6,392 6,462 1,087,900
2024/03/25 6,447 6,646 6,447 6,478 1,398,700
2024/03/22 6,468 6,560 6,423 6,474 1,492,800
2024/03/21 6,515 6,541 6,369 6,416 1,825,300
2024/03/19 6,305 6,382 6,227 6,382 1,248,000
2024/03/18 6,182 6,347 6,180 6,337 1,156,700
2024/03/15 6,159 6,249 6,132 6,161 1,385,100
2024/03/14 6,252 6,259 6,093 6,179 1,634,500
2024/03/13 6,400 6,423 6,191 6,229 1,721,800
2024/03/12 6,282 6,402 6,205 6,380 1,579,600
2024/03/11 6,517 6,603 6,352 6,382 2,317,900
2024/03/08 6,740 6,831 6,629 6,717 3,089,500
2024/03/07 6,626 6,877 6,605 6,787 2,625,300
2024/03/06 6,519 6,582 6,484 6,579 1,575,900
2024/03/05 6,492 6,607 6,468 6,585 1,787,000
2024/03/04 6,367 6,518 6,354 6,481 1,911,400
2024/03/01 6,135 6,308 6,120 6,293 1,894,900
2024/02/29 6,002 6,131 5,956 6,119 2,344,000
2024/02/28 6,069 6,148 6,061 6,073 1,388,800
2024/02/27 5,829 6,218 5,811 6,182 3,350,200
2024/02/26 5,752 5,867 5,735 5,830 1,949,000
2024/02/22 5,573 5,710 5,540 5,698 1,874,400
2024/02/21 5,574 5,587 5,472 5,521 1,220,200
2024/02/20 5,460 5,632 5,415 5,616 1,702,200
2024/02/19 5,443 5,492 5,404 5,439 1,319,200
2024/02/16 5,371 5,436 5,267 5,419 1,963,700
2024/02/15 5,439 5,476 5,332 5,369 1,265,500
2024/02/14 5,429 5,452 5,325 5,340 1,333,300
2024/02/13 5,485 5,553 5,400 5,514 1,387,900
2024/02/09 5,395 5,445 5,344 5,409 1,407,400
2024/02/08 5,368 5,396 5,244 5,363 1,445,600
2024/02/07 5,420 5,445 5,309 5,316 1,961,000
2024/02/06 5,553 5,580 5,410 5,450 1,893,500
2024/02/05 5,625 5,694 5,605 5,675 1,159,100
2024/02/02 5,533 5,610 5,486 5,550 1,137,200
2024/02/01 5,554 5,614 5,464 5,464 2,322,900
2024/01/31 5,677 5,711 5,591 5,627 1,826,800
2024/01/30 5,845 5,848 5,753 5,755 936,500
2024/01/29 5,783 5,839 5,734 5,836 1,329,900
2024/01/26 5,767 5,819 5,699 5,784 1,218,200
2024/01/25 5,700 5,804 5,681 5,797 1,131,300
2024/01/24 5,868 5,886 5,763 5,763 1,628,700
2024/01/23 5,995 6,053 5,920 5,962 1,314,300
2024/01/22 5,783 5,945 5,783 5,945 1,380,300
2024/01/19 5,739 5,868 5,676 5,769 1,960,200
2024/01/18 5,765 5,812 5,666 5,666 1,870,800
2024/01/17 6,018 6,074 5,799 5,799 1,989,200
2024/01/16 6,049 6,049 5,871 5,933 2,202,300
2024/01/15 6,114 6,169 5,882 6,065 3,538,100
2024/01/12 6,150 6,150 5,942 6,071 2,339,100
2024/01/11 5,957 6,078 5,931 6,037 1,742,400
2024/01/10 5,751 5,935 5,749 5,868 1,353,700
2024/01/09 5,731 5,840 5,670 5,770 1,768,800
2024/01/05 5,751 5,767 5,630 5,650 1,476,400
2024/01/04 5,641 5,754 5,589 5,746 1,583,900
2023/12/29 5,835 5,896 5,828 5,890 1,024,800
2023/12/28 5,751 5,885 5,745 5,884 854,000
2023/12/27 5,777 5,844 5,767 5,805 1,220,500
2023/12/26 5,651 5,709 5,650 5,701 570,200
2023/12/25 5,735 5,740 5,644 5,689 648,000
2023/12/22 5,860 5,899 5,735 5,737 1,291,800
2023/12/21 5,760 5,819 5,754 5,816 1,369,200
2023/12/20 5,785 5,930 5,784 5,860 1,532,200
2023/12/19 5,622 5,745 5,620 5,728 963,000
2023/12/18 5,628 5,652 5,555 5,652 1,137,400
2023/12/15 5,425 5,696 5,425 5,689 2,458,400
2023/12/14 5,399 5,408 5,275 5,325 1,034,000
2023/12/13 5,318 5,368 5,275 5,317 919,300
2023/12/12 5,366 5,377 5,300 5,328 967,100
2023/12/11 5,316 5,370 5,235 5,266 1,049,200
2023/12/08 5,233 5,235 5,143 5,198 2,047,200
2023/12/07 5,312 5,318 5,222 5,294 1,284,900
2023/12/06 5,281 5,397 5,275 5,394 868,100
2023/12/05 5,436 5,436 5,256 5,264 1,735,700
2023/12/04 5,550 5,565 5,437 5,462 936,100
2023/12/01 5,690 5,697 5,531 5,570 1,514,000
2023/11/30 5,598 5,681 5,571 5,673 2,029,300
2023/11/29 5,550 5,605 5,529 5,584 866,900
2023/11/28 5,660 5,664 5,526 5,527 1,199,300
2023/11/27 5,690 5,724 5,586 5,601 861,100
2023/11/24 5,759 5,820 5,688 5,693 1,055,700
2023/11/22 5,622 5,712 5,583 5,685 1,146,200
2023/11/21 5,626 5,724 5,598 5,707 1,082,500
2023/11/20 5,605 5,689 5,558 5,612 919,200
2023/11/17 5,591 5,619 5,540 5,611 1,381,300
2023/11/16 5,678 5,716 5,574 5,677 1,240,900
2023/11/15 5,640 5,757 5,612 5,733 2,076,100
2023/11/14 5,481 5,503 5,431 5,471 1,077,100
2023/11/13 5,455 5,538 5,426 5,503 1,488,800
2023/11/10 5,380 5,412 5,365 5,400 1,015,200
2023/11/09 5,350 5,440 5,350 5,409 1,014,500
2023/11/08 5,410 5,428 5,320 5,320 1,011,900
2023/11/07 5,400 5,446 5,368 5,370 1,183,000
2023/11/06 5,385 5,493 5,374 5,468 2,046,100
2023/11/02 5,100 5,185 5,043 5,185 1,856,500
2023/11/01 4,988 5,048 4,961 4,998 1,980,400
2023/10/31 4,904 4,923 4,839 4,877 1,482,700
2023/10/30 4,930 4,988 4,880 4,907 3,939,400
2023/10/27 5,040 5,072 4,982 5,036 1,407,700
2023/10/26 5,096 5,109 4,927 4,951 1,994,600
2023/10/25 5,179 5,220 5,138 5,164 1,476,700
2023/10/24 5,065 5,098 4,914 5,082 1,715,900
2023/10/23 5,112 5,144 5,067 5,067 1,131,200
2023/10/20 5,245 5,257 5,135 5,155 1,895,300
2023/10/19 5,300 5,315 5,174 5,179 2,284,300
2023/10/18 5,496 5,510 5,392 5,452 1,224,800
2023/10/17 5,500 5,578 5,428 5,481 1,174,600
2023/10/16 5,460 5,480 5,351 5,429 1,762,400
2023/10/13 5,592 5,685 5,525 5,607 2,283,500
2023/10/12 5,357 5,714 5,341 5,642 3,622,500
2023/10/11 5,290 5,436 5,154 5,320 3,539,700
2023/10/10 5,568 5,623 5,240 5,306 3,120,100
2023/10/06 5,399 5,404 5,336 5,353 1,821,500
2023/10/05 5,312 5,400 5,254 5,390 1,561,800
2023/10/04 5,236 5,323 5,223 5,280 1,737,200
2023/10/03 5,475 5,475 5,285 5,344 2,141,800
2023/10/02 5,489 5,663 5,471 5,480 2,256,700
2023/09/29 5,437 5,443 5,366 5,395 1,806,000
2023/09/28 5,367 5,410 5,305 5,380 1,514,700
2023/09/27 5,320 5,406 5,280 5,399 1,449,100
2023/09/26 5,427 5,459 5,363 5,375 1,419,800
2023/09/25 5,536 5,557 5,466 5,477 1,406,500
2023/09/22 5,502 5,547 5,474 5,511 1,588,900
2023/09/21 5,795 5,795 5,595 5,602 1,763,900
2023/09/20 5,721 5,860 5,710 5,853 1,593,300
2023/09/19 5,706 5,766 5,641 5,761 1,374,500
2023/09/15 5,709 5,783 5,654 5,762 1,914,100
2023/09/14 5,710 5,756 5,680 5,701 1,642,200
2023/09/13 5,742 5,795 5,704 5,725 843,700
2023/09/12 5,735 5,757 5,680 5,747 934,000
2023/09/11 5,674 5,739 5,664 5,708 1,127,800
2023/09/08 5,731 5,759 5,645 5,660 1,441,900
2023/09/07 5,821 5,848 5,733 5,764 1,260,800
2023/09/06 5,822 5,876 5,795 5,876 1,194,000
2023/09/05 5,771 5,878 5,751 5,845 1,248,100
2023/09/04 5,738 5,775 5,712 5,755 1,035,500
2023/09/01 5,721 5,769 5,700 5,748 1,096,100
2023/08/31 5,756 5,784 5,691 5,721 1,856,000
2023/08/30 5,708 5,789 5,701 5,763 2,416,700
2023/08/29 5,637 5,662 5,576 5,640 1,259,600
2023/08/28 5,465 5,672 5,463 5,631 2,048,200
2023/08/25 5,420 5,471 5,391 5,404 1,602,100
2023/08/24 5,525 5,554 5,471 5,552 1,066,400
2023/08/23 5,430 5,507 5,390 5,500 1,046,000
2023/08/22 5,406 5,444 5,325 5,436 2,134,200
2023/08/21 5,475 5,485 5,333 5,352 2,116,800
2023/08/18 5,476 5,574 5,452 5,494 2,000,600
2023/08/17 5,575 5,605 5,520 5,605 1,514,600
2023/08/16 5,662 5,693 5,594 5,609 1,507,700
2023/08/15 5,784 5,858 5,752 5,768 956,400
2023/08/14 5,911 5,911 5,720 5,724 1,318,400
2023/08/10 5,742 5,925 5,701 5,911 1,610,200
2023/08/09 5,815 5,880 5,781 5,781 1,406,600
2023/08/08 5,950 5,959 5,847 5,899 995,500
2023/08/07 5,850 5,897 5,802 5,883 870,300
2023/08/04 5,817 5,942 5,811 5,919 1,507,500
2023/08/03 5,811 5,890 5,788 5,810 2,141,000
2023/08/02 6,073 6,103 5,928 5,942 2,428,100
2023/08/01 6,165 6,189 6,108 6,130 1,620,600
2023/07/31 6,219 6,294 6,057 6,171 3,039,300
2023/07/28 6,202 6,348 6,160 6,319 1,699,300
2023/07/27 6,260 6,362 6,230 6,338 994,500
2023/07/26 6,341 6,355 6,260 6,297 913,900
2023/07/25 6,197 6,375 6,172 6,355 1,873,200
2023/07/24 6,180 6,196 6,077 6,139 1,084,200
2023/07/21 6,147 6,147 6,055 6,094 1,406,900
2023/07/20 6,330 6,352 6,184 6,190 1,201,800
2023/07/19 6,257 6,375 6,252 6,375 1,696,100
2023/07/18 6,079 6,240 6,070 6,233 1,218,000
2023/07/14 6,140 6,185 6,021 6,078 1,446,500
2023/07/13 5,975 6,104 5,908 6,078 1,413,400
2023/07/12 6,057 6,084 5,848 5,967 2,040,300
2023/07/11 6,072 6,272 6,062 6,081 2,694,700
2023/07/10 6,177 6,250 5,988 6,003 3,560,400
2023/07/07 6,290 6,322 6,217 6,217 2,099,300
2023/07/06 6,388 6,404 6,259 6,384 2,102,800
2023/07/05 6,510 6,542 6,409 6,524 1,322,000
2023/07/04 6,510 6,577 6,476 6,577 1,461,400
2023/07/03 6,634 6,721 6,580 6,650 1,353,500
2023/06/30 6,577 6,620 6,534 6,583 1,086,100
2023/06/29 6,640 6,688 6,602 6,622 1,161,600
2023/06/28 6,538 6,617 6,415 6,607 1,448,900
2023/06/27 6,550 6,583 6,373 6,445 1,317,200
2023/06/26 6,471 6,683 6,421 6,564 1,447,800
2023/06/23 6,773 6,859 6,435 6,469 1,805,400
2023/06/22 6,672 6,703 6,612 6,619 1,084,400
2023/06/21 6,635 6,769 6,600 6,739 995,500
2023/06/20 6,670 6,687 6,561 6,635 1,162,000
2023/06/19 6,719 6,788 6,662 6,691 1,215,300
2023/06/16 6,701 6,758 6,633 6,633 2,225,600
2023/06/15 6,703 6,794 6,698 6,732 981,300
2023/06/14 6,796 6,852 6,626 6,673 1,761,800
2023/06/13 6,600 6,712 6,556 6,637 1,677,400
2023/06/12 6,411 6,562 6,378 6,529 1,442,200
2023/06/09 6,315 6,398 6,295 6,384 2,165,700
2023/06/08 6,306 6,334 6,141 6,184 2,066,500
2023/06/07 6,500 6,543 6,352 6,363 2,459,900
2023/06/06 6,323 6,477 6,309 6,473 2,007,200

このページの先頭へ