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

横河電機(6841)の株価時系列情報

横河電機(6841)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
2018/12/28 1,864 1,904 1,857 1,901 771,600
2018/12/27 1,822 1,879 1,819 1,867 945,400
2018/12/26 1,781 1,799 1,733 1,769 1,120,900
2018/12/25 1,813 1,826 1,754 1,756 877,200
2018/12/21 1,900 1,919 1,852 1,879 1,319,100
2018/12/20 1,964 1,971 1,887 1,904 883,300
2018/12/19 2,008 2,010 1,965 1,990 675,200
2018/12/18 2,009 2,026 1,986 1,996 836,300
2018/12/17 2,059 2,067 2,022 2,041 608,700
2018/12/14 2,102 2,113 2,020 2,043 1,681,400
2018/12/13 2,096 2,146 2,089 2,124 1,074,900
2018/12/12 1,999 2,081 1,994 2,071 1,327,500
2018/12/11 2,030 2,030 1,971 1,976 1,081,000
2018/12/10 2,013 2,035 2,007 2,028 1,138,300
2018/12/07 2,028 2,060 2,012 2,053 822,400
2018/12/06 2,057 2,068 1,988 2,022 1,057,700
2018/12/05 2,057 2,089 2,049 2,076 861,000
2018/12/04 2,125 2,145 2,081 2,083 744,700
2018/12/03 2,095 2,151 2,090 2,129 1,094,400
2018/11/30 2,078 2,099 2,059 2,086 1,631,500
2018/11/29 2,036 2,056 2,034 2,043 977,100
2018/11/28 1,991 2,001 1,971 1,995 995,200
2018/11/27 2,000 2,001 1,962 1,988 1,167,200
2018/11/26 1,983 2,013 1,976 1,985 1,298,200
2018/11/22 2,059 2,072 2,013 2,030 1,017,200
2018/11/21 2,031 2,083 2,029 2,076 911,500
2018/11/20 2,121 2,125 2,085 2,088 499,000
2018/11/19 2,131 2,173 2,126 2,154 432,800
2018/11/16 2,150 2,164 2,129 2,129 846,500
2018/11/15 2,144 2,164 2,130 2,146 664,800
2018/11/14 2,225 2,225 2,159 2,165 1,156,200
2018/11/13 2,212 2,237 2,153 2,235 1,272,900
2018/11/12 2,309 2,309 2,248 2,284 735,200
2018/11/09 2,375 2,379 2,330 2,336 1,100,100
2018/11/08 2,370 2,374 2,325 2,367 1,494,400
2018/11/07 2,371 2,421 2,261 2,335 2,442,000
2018/11/06 2,225 2,233 2,157 2,171 1,928,700
2018/11/05 2,228 2,264 2,216 2,227 934,700
2018/11/02 2,223 2,262 2,204 2,249 1,852,700
2018/11/01 2,227 2,242 2,201 2,208 1,366,300
2018/10/31 2,181 2,221 2,166 2,221 1,708,800
2018/10/30 2,142 2,182 2,134 2,176 1,699,700
2018/10/29 2,204 2,215 2,142 2,150 1,416,500
2018/10/26 2,209 2,227 2,171 2,199 1,375,200
2018/10/25 2,224 2,232 2,178 2,193 1,432,900
2018/10/24 2,357 2,368 2,312 2,320 1,398,100
2018/10/23 2,339 2,356 2,314 2,324 997,000
2018/10/22 2,289 2,366 2,276 2,354 860,600
2018/10/19 2,306 2,318 2,281 2,317 1,365,500
2018/10/18 2,375 2,385 2,346 2,369 829,700
2018/10/17 2,384 2,404 2,364 2,374 814,400
2018/10/16 2,313 2,342 2,297 2,340 885,500
2018/10/15 2,317 2,335 2,297 2,314 1,145,400
2018/10/12 2,312 2,359 2,308 2,350 1,387,800
2018/10/11 2,320 2,354 2,308 2,344 1,324,800
2018/10/10 2,439 2,440 2,378 2,419 1,455,500
2018/10/09 2,445 2,448 2,407 2,438 1,297,000
2018/10/05 2,522 2,524 2,471 2,495 1,343,500
2018/10/04 2,498 2,501 2,468 2,486 1,055,500
2018/10/03 2,478 2,494 2,446 2,448 1,095,700
2018/10/02 2,461 2,493 2,444 2,463 1,288,100
2018/10/01 2,407 2,468 2,403 2,451 1,130,800
2018/09/28 2,400 2,431 2,389 2,403 1,097,200
2018/09/27 2,369 2,402 2,354 2,358 1,315,100
2018/09/26 2,403 2,419 2,389 2,418 1,317,300
2018/09/25 2,453 2,460 2,406 2,427 1,364,100
2018/09/21 2,423 2,456 2,402 2,434 2,160,000
2018/09/20 2,378 2,409 2,369 2,398 1,246,700
2018/09/19 2,350 2,380 2,336 2,349 1,208,100
2018/09/18 2,304 2,331 2,273 2,326 1,097,700
2018/09/14 2,256 2,301 2,240 2,300 1,494,000
2018/09/13 2,233 2,251 2,217 2,230 669,900
2018/09/12 2,247 2,247 2,205 2,226 581,100
2018/09/11 2,216 2,233 2,210 2,232 725,400
2018/09/10 2,187 2,213 2,183 2,208 642,900
2018/09/07 2,216 2,216 2,178 2,196 756,400
2018/09/06 2,231 2,240 2,196 2,231 1,433,500
2018/09/05 2,256 2,266 2,234 2,248 722,100
2018/09/04 2,262 2,279 2,254 2,265 630,600
2018/09/03 2,282 2,283 2,253 2,262 671,400
2018/08/31 2,268 2,301 2,243 2,279 1,142,500
2018/08/30 2,305 2,327 2,289 2,300 1,298,600
2018/08/29 2,230 2,272 2,228 2,264 871,200
2018/08/28 2,238 2,254 2,215 2,219 702,700
2018/08/27 2,179 2,220 2,176 2,214 584,900
2018/08/24 2,173 2,173 2,143 2,170 601,400
2018/08/23 2,174 2,174 2,145 2,161 611,300
2018/08/22 2,150 2,180 2,141 2,167 608,400
2018/08/21 2,116 2,141 2,102 2,133 831,300
2018/08/20 2,145 2,148 2,121 2,133 533,800
2018/08/17 2,145 2,172 2,134 2,146 1,444,600
2018/08/16 2,088 2,124 2,065 2,118 1,172,700
2018/08/15 2,120 2,141 2,087 2,114 1,054,500
2018/08/14 2,028 2,113 2,028 2,109 1,355,900
2018/08/13 2,079 2,082 2,013 2,030 1,083,800
2018/08/10 2,083 2,107 2,067 2,090 1,620,100
2018/08/09 2,051 2,101 2,033 2,087 1,723,100
2018/08/08 2,105 2,125 2,041 2,048 2,473,100
2018/08/07 1,933 1,971 1,925 1,965 1,284,200
2018/08/06 1,980 1,980 1,942 1,946 710,300
2018/08/03 1,954 1,983 1,946 1,980 988,600
2018/08/02 1,983 2,003 1,951 1,954 587,300
2018/08/01 1,987 1,991 1,975 1,978 792,600
2018/07/31 1,961 1,994 1,960 1,981 622,300
2018/07/30 1,979 1,988 1,967 1,977 637,800
2018/07/27 1,995 2,006 1,987 1,993 418,200
2018/07/26 2,003 2,003 1,971 1,979 613,300
2018/07/25 1,982 1,982 1,955 1,974 587,900
2018/07/24 1,950 1,973 1,933 1,942 821,400
2018/07/23 1,943 1,944 1,930 1,935 703,700
2018/07/20 1,965 1,974 1,925 1,954 911,100
2018/07/19 1,966 1,978 1,951 1,961 960,500
2018/07/18 1,985 1,986 1,970 1,971 602,300
2018/07/17 1,988 1,988 1,965 1,965 797,600
2018/07/13 1,988 2,001 1,947 1,977 1,424,400
2018/07/12 1,954 1,990 1,953 1,972 675,100
2018/07/11 1,951 1,954 1,910 1,947 883,300
2018/07/10 1,979 2,005 1,964 1,993 1,063,500
2018/07/09 1,955 1,978 1,950 1,969 584,100
2018/07/06 1,932 1,956 1,926 1,941 1,005,500
2018/07/05 1,912 1,914 1,888 1,901 1,414,700
2018/07/04 1,916 1,943 1,913 1,936 578,000
2018/07/03 1,921 1,936 1,900 1,930 1,093,500
2018/07/02 1,957 1,976 1,913 1,917 863,400
2018/06/29 1,982 1,982 1,949 1,972 808,100
2018/06/28 1,954 1,999 1,934 1,994 1,030,000
2018/06/27 1,931 1,984 1,921 1,969 1,293,600
2018/06/26 1,900 1,951 1,899 1,935 797,100
2018/06/25 1,934 1,939 1,907 1,911 686,900
2018/06/22 1,925 1,928 1,902 1,924 664,600
2018/06/21 1,948 1,973 1,937 1,955 531,700
2018/06/20 1,938 1,960 1,900 1,957 845,300
2018/06/19 1,964 1,980 1,932 1,937 1,065,500
2018/06/18 2,002 2,004 1,970 1,978 687,500
2018/06/15 2,003 2,013 1,991 2,008 874,200
2018/06/14 2,008 2,020 1,988 1,990 1,043,700
2018/06/13 2,062 2,064 2,020 2,035 1,108,400
2018/06/12 2,105 2,108 2,074 2,077 848,700
2018/06/11 2,067 2,078 2,052 2,075 530,300
2018/06/08 2,092 2,093 2,060 2,071 1,287,100
2018/06/07 2,111 2,118 2,087 2,090 1,136,400
2018/06/06 2,061 2,105 2,052 2,097 1,065,800
2018/06/05 2,084 2,092 2,061 2,064 1,397,200
2018/06/04 2,054 2,064 2,039 2,053 1,119,200
2018/06/01 1,980 2,021 1,980 2,007 1,105,200
2018/05/31 1,960 1,997 1,960 1,989 2,037,400
2018/05/30 1,965 1,988 1,946 1,960 2,117,600
2018/05/29 1,985 1,989 1,950 1,964 1,174,000
2018/05/28 2,010 2,015 1,982 1,999 894,000
2018/05/25 2,032 2,039 2,013 2,014 1,438,100
2018/05/24 2,101 2,101 2,060 2,063 1,090,200
2018/05/23 2,106 2,131 2,101 2,114 1,243,300
2018/05/22 2,119 2,120 2,096 2,118 913,300
2018/05/21 2,125 2,146 2,121 2,135 655,700
2018/05/18 2,133 2,135 2,119 2,124 1,109,300
2018/05/17 2,095 2,148 2,089 2,125 2,068,300
2018/05/16 2,086 2,088 2,060 2,071 848,700
2018/05/15 2,084 2,094 2,056 2,086 1,261,200
2018/05/14 2,057 2,086 2,051 2,084 991,000
2018/05/11 2,034 2,078 2,032 2,069 1,745,600
2018/05/10 2,084 2,112 2,020 2,040 3,039,600
2018/05/09 2,072 2,143 2,040 2,085 4,285,800
2018/05/08 2,360 2,393 2,354 2,372 1,434,700
2018/05/07 2,377 2,396 2,365 2,393 821,800
2018/05/02 2,405 2,414 2,365 2,377 1,040,600
2018/05/01 2,366 2,426 2,360 2,398 1,372,000
2018/04/27 2,411 2,429 2,393 2,414 1,243,900
2018/04/26 2,408 2,426 2,377 2,387 962,100
2018/04/25 2,356 2,398 2,342 2,395 900,600
2018/04/24 2,410 2,423 2,381 2,386 789,800
2018/04/23 2,366 2,392 2,341 2,383 882,200
2018/04/20 2,348 2,377 2,327 2,369 1,075,600
2018/04/19 2,342 2,350 2,329 2,339 1,000,500
2018/04/18 2,272 2,333 2,271 2,324 1,060,400
2018/04/17 2,247 2,283 2,245 2,269 965,700
2018/04/16 2,250 2,264 2,227 2,249 543,400
2018/04/13 2,183 2,250 2,180 2,234 1,224,800
2018/04/12 2,184 2,191 2,159 2,167 489,600
2018/04/11 2,172 2,193 2,165 2,184 613,900
2018/04/10 2,107 2,176 2,103 2,170 1,001,200
2018/04/09 2,112 2,122 2,098 2,112 914,900
2018/04/06 2,143 2,154 2,107 2,115 1,323,900
2018/04/05 2,162 2,177 2,141 2,162 969,300
2018/04/04 2,190 2,200 2,147 2,151 811,700
2018/04/03 2,165 2,179 2,149 2,171 1,046,300
2018/04/02 2,194 2,229 2,194 2,203 802,700
2018/03/30 2,165 2,202 2,153 2,198 1,207,600
2018/03/29 2,117 2,133 2,099 2,122 772,300
2018/03/28 2,088 2,099 2,057 2,091 999,100
2018/03/27 2,078 2,143 2,078 2,138 1,758,700
2018/03/26 2,016 2,041 1,998 2,041 950,300
2018/03/23 2,085 2,127 2,039 2,046 1,854,400
2018/03/22 2,142 2,181 2,142 2,171 734,100
2018/03/20 2,150 2,154 2,123 2,137 696,600
2018/03/19 2,195 2,208 2,158 2,179 769,400
2018/03/16 2,220 2,226 2,199 2,204 1,140,500
2018/03/15 2,198 2,208 2,168 2,200 934,400
2018/03/14 2,218 2,227 2,192 2,203 850,100
2018/03/13 2,189 2,244 2,183 2,242 961,500
2018/03/12 2,192 2,202 2,168 2,196 1,085,900
2018/03/09 2,118 2,162 2,099 2,115 1,638,900
2018/03/08 2,094 2,102 2,074 2,083 1,179,800
2018/03/07 2,051 2,090 2,050 2,071 1,672,800
2018/03/06 2,058 2,093 2,058 2,063 807,200
2018/03/05 2,041 2,051 2,004 2,022 1,083,700
2018/03/02 2,091 2,100 2,055 2,065 1,503,100
2018/03/01 2,190 2,191 2,147 2,161 1,286,100
2018/02/28 2,203 2,214 2,178 2,178 1,253,100
2018/02/27 2,228 2,241 2,211 2,221 1,308,300
2018/02/26 2,207 2,216 2,175 2,193 1,015,900
2018/02/23 2,216 2,216 2,164 2,175 1,274,100
2018/02/22 2,219 2,229 2,203 2,211 998,100
2018/02/21 2,215 2,278 2,198 2,255 1,211,100
2018/02/20 2,228 2,235 2,210 2,220 702,100
2018/02/19 2,185 2,234 2,173 2,231 882,600
2018/02/16 2,152 2,191 2,150 2,169 949,500
2018/02/15 2,137 2,184 2,114 2,160 1,398,400
2018/02/14 2,078 2,127 2,064 2,093 1,300,700
2018/02/13 2,146 2,178 2,101 2,106 1,707,300
2018/02/09 2,117 2,128 2,078 2,110 1,755,700
2018/02/08 2,151 2,217 2,138 2,188 2,656,900
2018/02/07 2,140 2,330 2,137 2,173 4,451,800
2018/02/06 2,083 2,093 2,000 2,066 2,905,500
2018/02/05 2,242 2,255 2,203 2,208 1,419,300
2018/02/02 2,331 2,344 2,305 2,318 783,300
2018/02/01 2,339 2,348 2,311 2,334 1,076,700
2018/01/31 2,300 2,355 2,297 2,316 2,611,800
2018/01/30 2,191 2,218 2,179 2,186 1,010,600
2018/01/29 2,200 2,215 2,190 2,209 871,600
2018/01/26 2,237 2,240 2,202 2,206 804,800
2018/01/25 2,241 2,247 2,219 2,224 1,033,400
2018/01/24 2,274 2,276 2,240 2,251 815,600
2018/01/23 2,250 2,284 2,242 2,278 984,100
2018/01/22 2,272 2,274 2,231 2,243 629,300
2018/01/19 2,274 2,278 2,245 2,262 754,800
2018/01/18 2,300 2,302 2,254 2,258 1,127,900
2018/01/17 2,265 2,286 2,254 2,275 692,900
2018/01/16 2,256 2,284 2,244 2,283 400,100
2018/01/15 2,270 2,288 2,249 2,255 630,900
2018/01/12 2,256 2,270 2,247 2,256 1,110,200
2018/01/11 2,266 2,267 2,238 2,253 808,700
2018/01/10 2,296 2,299 2,271 2,274 568,700
2018/01/09 2,310 2,319 2,292 2,297 930,000
2018/01/05 2,287 2,293 2,272 2,291 975,200
2018/01/04 2,180 2,255 2,178 2,253 1,299,900

このページの先頭へ