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
2021/12/30 2,063 2,087 2,050 2,074 551,400
2021/12/29 2,092 2,099 2,064 2,090 383,000
2021/12/28 2,099 2,111 2,081 2,096 379,900
2021/12/27 2,100 2,100 2,065 2,076 385,400
2021/12/24 2,116 2,117 2,080 2,080 233,800
2021/12/23 2,095 2,102 2,076 2,097 396,900
2021/12/22 2,062 2,075 2,054 2,071 413,200
2021/12/21 2,052 2,081 2,044 2,075 514,100
2021/12/20 2,062 2,086 2,024 2,033 749,300
2021/12/17 2,103 2,111 2,075 2,090 1,702,900
2021/12/16 2,138 2,144 2,089 2,111 542,400
2021/12/15 2,071 2,090 2,061 2,075 475,300
2021/12/14 2,081 2,104 2,068 2,073 610,800
2021/12/13 2,116 2,126 2,070 2,085 726,600
2021/12/10 2,087 2,133 2,087 2,089 1,220,100
2021/12/09 2,174 2,184 2,130 2,137 596,300
2021/12/08 2,187 2,217 2,162 2,200 787,800
2021/12/07 2,147 2,174 2,127 2,162 967,100
2021/12/06 2,135 2,145 2,093 2,118 675,200
2021/12/03 2,077 2,130 2,070 2,130 1,126,800
2021/12/02 2,121 2,121 2,059 2,067 1,373,500
2021/12/01 2,131 2,182 2,114 2,155 976,800
2021/11/30 2,162 2,199 2,122 2,135 2,156,600
2021/11/29 2,135 2,166 2,114 2,125 1,174,000
2021/11/26 2,223 2,228 2,151 2,176 1,261,200
2021/11/25 2,249 2,289 2,238 2,241 1,788,000
2021/11/24 2,275 2,283 2,217 2,231 788,800
2021/11/22 2,265 2,277 2,235 2,268 975,300
2021/11/19 2,283 2,293 2,266 2,285 563,900
2021/11/18 2,246 2,282 2,244 2,272 515,400
2021/11/17 2,284 2,297 2,248 2,273 481,800
2021/11/16 2,297 2,303 2,253 2,261 572,900
2021/11/15 2,313 2,315 2,269 2,288 514,300
2021/11/12 2,264 2,317 2,264 2,282 679,200
2021/11/11 2,273 2,300 2,268 2,282 507,600
2021/11/10 2,286 2,316 2,285 2,290 641,000
2021/11/09 2,309 2,335 2,273 2,283 595,700
2021/11/08 2,348 2,360 2,320 2,329 682,600
2021/11/05 2,350 2,358 2,279 2,319 996,600
2021/11/04 2,331 2,393 2,326 2,360 1,856,100
2021/11/02 2,300 2,311 2,254 2,261 967,200
2021/11/01 2,277 2,320 2,254 2,315 1,033,900
2021/10/29 2,254 2,288 2,221 2,272 928,500
2021/10/28 2,265 2,272 2,231 2,247 881,700
2021/10/27 2,305 2,312 2,277 2,284 864,500
2021/10/26 2,253 2,327 2,246 2,311 1,465,900
2021/10/25 2,181 2,205 2,175 2,195 478,400
2021/10/22 2,167 2,217 2,159 2,203 678,900
2021/10/21 2,217 2,242 2,192 2,196 822,000
2021/10/20 2,230 2,237 2,213 2,214 839,200
2021/10/19 2,237 2,237 2,189 2,209 875,600
2021/10/18 2,200 2,207 2,176 2,203 892,500
2021/10/15 2,151 2,196 2,149 2,190 1,440,400
2021/10/14 2,115 2,132 2,102 2,119 1,176,000
2021/10/13 2,077 2,111 2,055 2,104 1,301,500
2021/10/12 2,050 2,075 2,041 2,072 1,133,900
2021/10/11 1,985 2,057 1,979 2,052 1,117,300
2021/10/08 1,988 1,999 1,975 1,984 921,400
2021/10/07 1,931 1,967 1,925 1,940 806,800
2021/10/06 1,914 1,960 1,905 1,943 1,431,400
2021/10/05 1,894 1,914 1,864 1,879 973,700
2021/10/04 1,935 1,954 1,900 1,934 1,032,400
2021/10/01 1,950 1,967 1,909 1,915 761,700
2021/09/30 1,959 1,977 1,936 1,959 1,221,300
2021/09/29 1,940 1,952 1,927 1,950 1,310,700
2021/09/28 2,002 2,004 1,956 1,997 1,153,100
2021/09/27 2,012 2,024 1,995 1,999 613,700
2021/09/24 2,002 2,020 1,990 2,013 829,000
2021/09/22 1,956 1,980 1,941 1,962 795,200
2021/09/21 1,985 1,994 1,965 1,968 774,300
2021/09/17 2,017 2,037 2,004 2,028 1,621,400
2021/09/16 2,014 2,023 2,000 2,011 1,024,300
2021/09/15 1,994 2,023 1,967 2,015 1,178,800
2021/09/14 1,957 2,036 1,945 2,030 1,365,300
2021/09/13 1,946 1,946 1,913 1,943 974,500
2021/09/10 1,952 1,954 1,922 1,946 1,537,400
2021/09/09 1,911 1,940 1,904 1,931 1,243,100
2021/09/08 1,890 1,926 1,877 1,923 1,115,700
2021/09/07 1,928 1,941 1,892 1,895 1,328,500
2021/09/06 1,880 1,894 1,863 1,888 984,600
2021/09/03 1,830 1,857 1,818 1,851 1,234,900
2021/09/02 1,800 1,816 1,794 1,804 1,290,600
2021/09/01 1,710 1,762 1,706 1,756 1,080,300
2021/08/31 1,710 1,735 1,699 1,723 1,462,800
2021/08/30 1,697 1,718 1,682 1,716 946,100
2021/08/27 1,644 1,677 1,627 1,673 794,600
2021/08/26 1,691 1,695 1,671 1,674 540,900
2021/08/25 1,696 1,710 1,692 1,699 497,800
2021/08/24 1,690 1,718 1,689 1,700 591,000
2021/08/23 1,653 1,694 1,653 1,689 597,300
2021/08/20 1,665 1,689 1,640 1,641 702,100
2021/08/19 1,677 1,697 1,670 1,677 777,900
2021/08/18 1,673 1,710 1,663 1,702 624,400
2021/08/17 1,725 1,732 1,693 1,696 619,300
2021/08/16 1,758 1,761 1,719 1,735 882,900
2021/08/13 1,742 1,775 1,726 1,769 917,700
2021/08/12 1,779 1,786 1,737 1,738 1,067,200
2021/08/11 1,755 1,824 1,742 1,779 1,731,600
2021/08/10 1,702 1,723 1,680 1,693 823,900
2021/08/06 1,681 1,697 1,672 1,695 571,200
2021/08/05 1,684 1,696 1,680 1,681 687,300
2021/08/04 1,712 1,714 1,691 1,711 529,700
2021/08/03 1,689 1,725 1,684 1,721 555,100
2021/08/02 1,691 1,719 1,685 1,715 574,100
2021/07/30 1,690 1,695 1,663 1,674 824,100
2021/07/29 1,698 1,709 1,686 1,691 687,500
2021/07/28 1,664 1,689 1,660 1,680 639,000
2021/07/27 1,684 1,700 1,675 1,679 582,000
2021/07/26 1,678 1,691 1,660 1,670 918,200
2021/07/21 1,645 1,658 1,618 1,628 644,200
2021/07/20 1,642 1,645 1,605 1,605 995,000
2021/07/19 1,658 1,670 1,644 1,660 529,100
2021/07/16 1,676 1,693 1,656 1,678 1,257,500
2021/07/15 1,693 1,700 1,664 1,667 626,600
2021/07/14 1,697 1,712 1,688 1,696 892,100
2021/07/13 1,690 1,727 1,685 1,706 835,900
2021/07/12 1,643 1,676 1,643 1,668 769,900
2021/07/09 1,619 1,620 1,582 1,618 1,176,400
2021/07/08 1,645 1,655 1,620 1,624 789,000
2021/07/07 1,630 1,656 1,621 1,651 644,300
2021/07/06 1,677 1,677 1,653 1,658 420,600
2021/07/05 1,669 1,675 1,650 1,665 411,700
2021/07/02 1,641 1,679 1,641 1,668 691,300
2021/07/01 1,657 1,671 1,632 1,640 631,300
2021/06/30 1,668 1,678 1,656 1,660 698,100
2021/06/29 1,658 1,670 1,641 1,645 734,800
2021/06/28 1,698 1,698 1,661 1,671 652,200
2021/06/25 1,700 1,705 1,681 1,686 566,800
2021/06/24 1,661 1,682 1,654 1,672 380,200
2021/06/23 1,679 1,689 1,659 1,660 738,000
2021/06/22 1,693 1,695 1,655 1,687 826,700
2021/06/21 1,675 1,677 1,631 1,640 957,400
2021/06/18 1,740 1,743 1,706 1,715 1,485,800
2021/06/17 1,723 1,723 1,697 1,702 505,200
2021/06/16 1,720 1,730 1,707 1,719 543,200
2021/06/15 1,701 1,736 1,700 1,732 733,600
2021/06/14 1,698 1,707 1,686 1,705 450,100
2021/06/11 1,723 1,724 1,692 1,704 854,700
2021/06/10 1,671 1,720 1,649 1,711 1,173,100
2021/06/09 1,732 1,734 1,711 1,711 597,500
2021/06/08 1,742 1,754 1,732 1,746 586,800
2021/06/07 1,752 1,760 1,730 1,746 490,000
2021/06/04 1,759 1,759 1,727 1,739 639,600
2021/06/03 1,743 1,771 1,736 1,738 590,500
2021/06/02 1,739 1,770 1,728 1,749 732,300
2021/06/01 1,756 1,760 1,712 1,738 558,100
2021/05/31 1,777 1,777 1,717 1,733 629,700
2021/05/28 1,795 1,804 1,774 1,788 964,700
2021/05/27 1,714 1,741 1,701 1,715 1,902,700
2021/05/26 1,716 1,741 1,706 1,724 688,300
2021/05/25 1,730 1,738 1,722 1,734 610,300
2021/05/24 1,713 1,763 1,713 1,726 626,800
2021/05/21 1,714 1,739 1,711 1,723 637,100
2021/05/20 1,706 1,737 1,705 1,732 769,600
2021/05/19 1,726 1,764 1,719 1,726 728,100
2021/05/18 1,755 1,781 1,752 1,761 1,256,100
2021/05/17 1,833 1,840 1,770 1,780 690,400
2021/05/14 1,813 1,838 1,797 1,822 996,900
2021/05/13 1,813 1,839 1,778 1,786 1,044,300
2021/05/12 1,867 1,874 1,791 1,827 1,530,900
2021/05/11 2,050 2,056 2,007 2,018 1,025,500
2021/05/10 2,031 2,072 2,027 2,066 780,800
2021/05/07 1,998 2,015 1,992 2,010 752,700
2021/05/06 2,012 2,027 1,997 1,999 1,110,100
2021/04/30 1,988 2,000 1,977 1,984 640,800
2021/04/28 1,992 1,999 1,981 1,992 525,800
2021/04/27 2,017 2,021 1,995 2,002 382,900
2021/04/26 1,998 2,022 1,991 2,014 474,800
2021/04/23 1,989 2,002 1,967 1,991 400,600
2021/04/22 1,986 2,012 1,973 2,008 539,300
2021/04/21 1,988 1,997 1,960 1,961 640,400
2021/04/20 2,069 2,069 2,018 2,028 536,400
2021/04/19 2,064 2,092 2,058 2,086 385,400
2021/04/16 2,080 2,087 2,059 2,066 550,600
2021/04/15 2,100 2,107 2,076 2,079 329,100
2021/04/14 2,066 2,092 2,058 2,074 446,200
2021/04/13 2,063 2,094 2,055 2,080 480,500
2021/04/12 2,103 2,119 2,075 2,084 442,000
2021/04/09 2,124 2,149 2,093 2,096 1,037,700
2021/04/08 2,070 2,081 2,047 2,074 514,600
2021/04/07 2,076 2,091 2,062 2,080 573,200
2021/04/06 2,106 2,109 2,042 2,056 794,900
2021/04/05 2,130 2,138 2,108 2,117 471,900
2021/04/02 2,107 2,118 2,089 2,113 520,000
2021/04/01 2,062 2,096 2,048 2,071 696,700
2021/03/31 2,050 2,062 2,036 2,038 780,000
2021/03/30 2,087 2,102 2,063 2,080 607,700
2021/03/29 2,110 2,124 2,090 2,108 856,100
2021/03/26 2,066 2,099 2,061 2,086 835,300
2021/03/25 2,034 2,073 2,032 2,061 658,600
2021/03/24 2,037 2,054 2,018 2,026 590,000
2021/03/23 2,120 2,121 2,065 2,065 646,600
2021/03/22 2,141 2,150 2,101 2,112 857,900
2021/03/19 2,152 2,185 2,147 2,185 1,810,300
2021/03/18 2,194 2,198 2,144 2,177 916,600
2021/03/17 2,159 2,188 2,145 2,167 699,300
2021/03/16 2,177 2,195 2,153 2,184 873,100
2021/03/15 2,150 2,170 2,135 2,154 875,000
2021/03/12 2,111 2,157 2,089 2,138 1,623,100
2021/03/11 2,102 2,119 2,080 2,081 794,100
2021/03/10 2,112 2,118 2,067 2,097 769,200
2021/03/09 2,124 2,129 2,069 2,105 852,900
2021/03/08 2,136 2,160 2,084 2,094 1,018,500
2021/03/05 2,010 2,105 2,009 2,101 1,586,300
2021/03/04 2,017 2,050 1,991 2,025 999,900
2021/03/03 2,023 2,040 2,011 2,038 1,224,600
2021/03/02 2,054 2,075 2,021 2,035 904,100
2021/03/01 2,050 2,060 2,023 2,056 895,500
2021/02/26 2,068 2,068 2,015 2,016 1,321,900
2021/02/25 2,121 2,148 2,096 2,109 1,921,100
2021/02/24 2,140 2,142 2,088 2,094 995,000
2021/02/22 2,168 2,178 2,134 2,143 767,000
2021/02/19 2,188 2,193 2,146 2,160 750,900
2021/02/18 2,282 2,283 2,191 2,197 777,600
2021/02/17 2,209 2,296 2,209 2,285 914,800
2021/02/16 2,183 2,235 2,152 2,221 1,073,600
2021/02/15 2,185 2,226 2,177 2,206 639,500
2021/02/12 2,300 2,305 2,171 2,196 1,600,300
2021/02/10 2,358 2,358 2,260 2,296 1,298,400
2021/02/09 2,411 2,435 2,381 2,431 1,034,000
2021/02/08 2,332 2,395 2,312 2,391 1,103,700
2021/02/05 2,305 2,351 2,300 2,345 963,700
2021/02/04 2,311 2,341 2,290 2,290 665,800
2021/02/03 2,327 2,344 2,288 2,303 1,071,300
2021/02/02 2,324 2,360 2,308 2,327 914,000
2021/02/01 2,255 2,331 2,251 2,324 694,100
2021/01/29 2,311 2,318 2,252 2,255 811,400
2021/01/28 2,270 2,338 2,270 2,319 2,608,500
2021/01/27 2,314 2,358 2,287 2,312 860,200
2021/01/26 2,317 2,317 2,272 2,283 459,000
2021/01/25 2,271 2,319 2,252 2,318 714,800
2021/01/22 2,265 2,286 2,231 2,261 697,400
2021/01/21 2,340 2,347 2,280 2,292 815,700
2021/01/20 2,322 2,337 2,305 2,322 597,500
2021/01/19 2,276 2,338 2,272 2,317 665,300
2021/01/18 2,279 2,288 2,247 2,264 563,500
2021/01/15 2,311 2,325 2,281 2,298 930,600
2021/01/14 2,274 2,347 2,263 2,308 1,129,800
2021/01/13 2,251 2,292 2,241 2,287 1,038,800
2021/01/12 2,284 2,295 2,260 2,269 1,066,900
2021/01/08 2,201 2,275 2,131 2,271 1,397,600
2021/01/07 2,154 2,179 2,144 2,169 957,600
2021/01/06 2,054 2,126 2,031 2,106 1,253,500
2021/01/05 1,984 2,099 1,976 2,089 1,143,900
2021/01/04 2,067 2,070 1,976 1,997 519,000

このページの先頭へ