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
2022/12/30 2,125 2,141 2,105 2,105 936,400
2022/12/29 2,105 2,123 2,100 2,121 1,025,000
2022/12/28 2,140 2,140 2,118 2,131 1,036,400
2022/12/27 2,193 2,206 2,132 2,151 1,075,200
2022/12/26 2,197 2,208 2,189 2,194 558,300
2022/12/23 2,200 2,215 2,182 2,192 1,051,700
2022/12/22 2,211 2,234 2,209 2,224 1,882,000
2022/12/21 2,295 2,297 2,237 2,240 1,614,800
2022/12/20 2,397 2,416 2,290 2,307 911,000
2022/12/19 2,421 2,436 2,387 2,387 724,600
2022/12/16 2,459 2,468 2,421 2,439 1,364,900
2022/12/15 2,451 2,496 2,447 2,490 709,600
2022/12/14 2,438 2,458 2,430 2,453 591,800
2022/12/13 2,450 2,483 2,438 2,441 817,800
2022/12/12 2,410 2,427 2,400 2,421 1,188,700
2022/12/09 2,414 2,447 2,404 2,428 1,098,800
2022/12/08 2,426 2,433 2,386 2,423 826,200
2022/12/07 2,423 2,432 2,395 2,418 994,100
2022/12/06 2,466 2,491 2,425 2,457 724,400
2022/12/05 2,472 2,483 2,443 2,467 766,400
2022/12/02 2,530 2,543 2,475 2,490 795,400
2022/12/01 2,600 2,613 2,558 2,561 946,800
2022/11/30 2,519 2,576 2,503 2,566 2,014,900
2022/11/29 2,541 2,545 2,522 2,529 535,400
2022/11/28 2,554 2,562 2,535 2,544 501,500
2022/11/25 2,559 2,562 2,542 2,543 332,300
2022/11/24 2,559 2,565 2,532 2,549 783,500
2022/11/22 2,511 2,565 2,511 2,559 774,100
2022/11/21 2,463 2,498 2,451 2,498 851,200
2022/11/18 2,482 2,497 2,460 2,470 839,600
2022/11/17 2,458 2,471 2,442 2,469 1,028,300
2022/11/16 2,480 2,483 2,445 2,474 706,200
2022/11/15 2,514 2,538 2,470 2,480 1,074,500
2022/11/14 2,588 2,601 2,511 2,513 918,200
2022/11/11 2,629 2,634 2,575 2,594 1,187,200
2022/11/10 2,532 2,550 2,521 2,535 580,300
2022/11/09 2,563 2,586 2,531 2,538 953,800
2022/11/08 2,531 2,562 2,528 2,551 826,400
2022/11/07 2,523 2,532 2,491 2,510 667,500
2022/11/04 2,547 2,565 2,495 2,504 1,304,900
2022/11/02 2,742 2,742 2,592 2,597 2,330,300
2022/11/01 2,468 2,508 2,468 2,492 839,900
2022/10/31 2,415 2,494 2,414 2,491 1,268,700
2022/10/28 2,351 2,389 2,339 2,376 2,390,600
2022/10/27 2,375 2,388 2,368 2,378 466,100
2022/10/26 2,416 2,424 2,364 2,370 655,500
2022/10/25 2,388 2,399 2,372 2,385 607,500
2022/10/24 2,396 2,414 2,355 2,360 558,100
2022/10/21 2,368 2,386 2,355 2,361 678,500
2022/10/20 2,348 2,390 2,340 2,368 736,500
2022/10/19 2,366 2,390 2,351 2,363 518,100
2022/10/18 2,351 2,362 2,317 2,357 660,100
2022/10/17 2,271 2,310 2,271 2,308 768,300
2022/10/14 2,268 2,340 2,268 2,320 1,195,400
2022/10/13 2,286 2,286 2,262 2,267 699,100
2022/10/12 2,319 2,326 2,285 2,296 816,800
2022/10/11 2,380 2,384 2,313 2,321 976,200
2022/10/07 2,406 2,433 2,394 2,416 899,600
2022/10/06 2,418 2,454 2,418 2,443 710,600
2022/10/05 2,383 2,420 2,372 2,411 896,700
2022/10/04 2,360 2,395 2,345 2,383 1,164,900
2022/10/03 2,255 2,310 2,242 2,310 983,600
2022/09/30 2,278 2,291 2,259 2,275 1,507,700
2022/09/29 2,271 2,275 2,238 2,267 846,900
2022/09/28 2,249 2,281 2,205 2,238 1,162,600
2022/09/27 2,261 2,279 2,247 2,265 664,400
2022/09/26 2,285 2,294 2,240 2,243 1,152,200
2022/09/22 2,306 2,317 2,286 2,317 679,200
2022/09/21 2,300 2,341 2,288 2,327 692,000
2022/09/20 2,372 2,376 2,329 2,336 663,700
2022/09/16 2,358 2,371 2,325 2,347 1,022,400
2022/09/15 2,430 2,439 2,394 2,398 622,400
2022/09/14 2,400 2,433 2,391 2,407 803,400
2022/09/13 2,494 2,498 2,469 2,481 549,800
2022/09/12 2,481 2,495 2,466 2,473 402,700
2022/09/09 2,449 2,463 2,420 2,450 1,002,300
2022/09/08 2,428 2,465 2,423 2,449 972,100
2022/09/07 2,393 2,410 2,374 2,402 831,700
2022/09/06 2,396 2,425 2,382 2,397 552,400
2022/09/05 2,345 2,387 2,342 2,380 574,600
2022/09/02 2,353 2,355 2,312 2,342 584,000
2022/09/01 2,412 2,412 2,342 2,353 1,104,900
2022/08/31 2,433 2,454 2,423 2,445 1,637,800
2022/08/30 2,448 2,467 2,426 2,453 567,000
2022/08/29 2,430 2,453 2,416 2,429 662,600
2022/08/26 2,500 2,526 2,495 2,501 809,000
2022/08/25 2,490 2,494 2,436 2,468 544,000
2022/08/24 2,442 2,484 2,434 2,451 864,700
2022/08/23 2,411 2,450 2,379 2,449 1,196,400
2022/08/22 2,368 2,420 2,359 2,413 686,400
2022/08/19 2,412 2,433 2,400 2,406 720,700
2022/08/18 2,388 2,388 2,348 2,379 667,900
2022/08/17 2,358 2,409 2,351 2,405 842,800
2022/08/16 2,332 2,347 2,312 2,341 436,800
2022/08/15 2,350 2,362 2,318 2,336 374,100
2022/08/12 2,317 2,339 2,278 2,337 1,363,700
2022/08/10 2,304 2,336 2,222 2,250 1,389,800
2022/08/09 2,330 2,352 2,310 2,314 675,800
2022/08/08 2,292 2,326 2,282 2,315 665,200
2022/08/05 2,305 2,322 2,284 2,315 719,300
2022/08/04 2,314 2,329 2,306 2,322 600,400
2022/08/03 2,320 2,328 2,295 2,316 540,800
2022/08/02 2,333 2,344 2,292 2,327 678,500
2022/08/01 2,361 2,376 2,351 2,367 602,300
2022/07/29 2,375 2,383 2,343 2,347 762,500
2022/07/28 2,406 2,409 2,362 2,375 513,100
2022/07/27 2,373 2,402 2,357 2,382 749,100
2022/07/26 2,357 2,371 2,346 2,363 582,300
2022/07/25 2,322 2,362 2,316 2,355 772,300
2022/07/22 2,329 2,351 2,321 2,340 594,100
2022/07/21 2,281 2,325 2,267 2,324 525,500
2022/07/20 2,274 2,310 2,260 2,310 994,800
2022/07/19 2,248 2,263 2,237 2,249 692,000
2022/07/15 2,266 2,289 2,226 2,231 863,000
2022/07/14 2,221 2,273 2,202 2,263 815,100
2022/07/13 2,198 2,217 2,193 2,214 562,800
2022/07/12 2,238 2,238 2,176 2,191 611,300
2022/07/11 2,251 2,268 2,232 2,244 483,800
2022/07/08 2,208 2,245 2,203 2,209 945,700
2022/07/07 2,188 2,203 2,123 2,189 1,132,000
2022/07/06 2,222 2,246 2,169 2,176 799,900
2022/07/05 2,259 2,286 2,241 2,277 737,100
2022/07/04 2,227 2,248 2,193 2,246 506,800
2022/07/01 2,250 2,280 2,217 2,222 617,600
2022/06/30 2,266 2,280 2,235 2,241 1,204,100
2022/06/29 2,218 2,262 2,202 2,258 1,070,300
2022/06/28 2,233 2,265 2,233 2,247 863,300
2022/06/27 2,225 2,231 2,200 2,212 555,500
2022/06/24 2,206 2,210 2,184 2,205 771,000
2022/06/23 2,209 2,259 2,180 2,193 960,100
2022/06/22 2,240 2,264 2,225 2,225 992,200
2022/06/21 2,172 2,235 2,161 2,218 868,000
2022/06/20 2,210 2,237 2,121 2,141 766,900
2022/06/17 2,163 2,204 2,163 2,190 2,687,500
2022/06/16 2,292 2,292 2,230 2,235 1,043,600
2022/06/15 2,323 2,323 2,256 2,257 934,100
2022/06/14 2,283 2,305 2,266 2,304 691,800
2022/06/13 2,314 2,339 2,307 2,331 902,400
2022/06/10 2,420 2,423 2,374 2,379 1,176,800
2022/06/09 2,417 2,442 2,403 2,419 887,600
2022/06/08 2,443 2,457 2,415 2,421 1,168,300
2022/06/07 2,378 2,430 2,370 2,411 693,900
2022/06/06 2,322 2,388 2,307 2,379 1,007,900
2022/06/03 2,351 2,351 2,285 2,315 903,700
2022/06/02 2,341 2,341 2,309 2,332 621,800
2022/06/01 2,345 2,358 2,329 2,346 841,800
2022/05/31 2,305 2,339 2,294 2,318 1,839,100
2022/05/30 2,299 2,320 2,284 2,306 1,065,500
2022/05/27 2,291 2,306 2,264 2,276 1,142,900
2022/05/26 2,216 2,273 2,213 2,241 1,294,900
2022/05/25 2,239 2,270 2,222 2,247 819,900
2022/05/24 2,242 2,246 2,209 2,220 520,200
2022/05/23 2,235 2,248 2,210 2,233 531,000
2022/05/20 2,215 2,215 2,190 2,203 575,200
2022/05/19 2,191 2,221 2,187 2,216 677,800
2022/05/18 2,271 2,279 2,219 2,241 794,700
2022/05/17 2,231 2,287 2,218 2,261 876,800
2022/05/16 2,247 2,247 2,207 2,233 671,000
2022/05/13 2,209 2,263 2,191 2,226 977,200
2022/05/12 2,240 2,241 2,172 2,186 1,471,800
2022/05/11 2,257 2,332 2,223 2,264 3,518,900
2022/05/10 2,050 2,054 1,991 2,007 1,007,700
2022/05/09 2,093 2,102 2,057 2,067 642,600
2022/05/06 2,071 2,115 2,053 2,111 870,700
2022/05/02 2,072 2,083 2,031 2,071 742,500
2022/04/28 2,074 2,091 2,051 2,083 886,500
2022/04/27 2,039 2,056 2,010 2,056 1,014,700
2022/04/26 2,122 2,127 2,074 2,077 815,200
2022/04/25 2,123 2,123 2,085 2,101 741,100
2022/04/22 2,144 2,172 2,132 2,162 652,700
2022/04/21 2,163 2,185 2,148 2,170 679,400
2022/04/20 2,181 2,187 2,125 2,130 583,500
2022/04/19 2,160 2,181 2,146 2,172 720,900
2022/04/18 2,128 2,149 2,103 2,128 511,100
2022/04/15 2,118 2,154 2,100 2,145 605,200
2022/04/14 2,118 2,171 2,117 2,159 947,500
2022/04/13 2,067 2,125 2,063 2,110 931,600
2022/04/12 2,064 2,096 2,052 2,056 857,100
2022/04/11 2,029 2,094 2,024 2,088 964,500
2022/04/08 2,024 2,054 2,009 2,030 1,298,600
2022/04/07 1,993 2,009 1,969 1,994 874,000
2022/04/06 2,050 2,053 2,007 2,028 666,700
2022/04/05 2,105 2,109 2,061 2,069 740,400
2022/04/04 2,072 2,095 2,064 2,091 529,400
2022/04/01 2,078 2,097 2,028 2,075 827,100
2022/03/31 2,107 2,136 2,095 2,099 920,200
2022/03/30 2,191 2,204 2,117 2,149 1,228,700
2022/03/29 2,200 2,201 2,151 2,175 823,800
2022/03/28 2,200 2,218 2,172 2,196 798,000
2022/03/25 2,214 2,220 2,182 2,209 856,900
2022/03/24 2,145 2,186 2,141 2,186 591,500
2022/03/23 2,181 2,188 2,136 2,165 816,500
2022/03/22 2,120 2,148 2,111 2,131 1,693,400
2022/03/18 2,112 2,128 2,075 2,080 2,356,700
2022/03/17 2,119 2,143 2,084 2,114 1,534,400
2022/03/16 2,030 2,038 1,990 2,024 1,639,300
2022/03/15 2,044 2,066 2,013 2,029 1,516,300
2022/03/14 1,911 2,088 1,906 2,060 2,176,700
2022/03/11 1,896 1,905 1,857 1,878 1,465,300
2022/03/10 1,896 1,927 1,885 1,917 1,729,800
2022/03/09 1,857 1,885 1,846 1,860 1,448,200
2022/03/08 1,835 1,880 1,810 1,836 1,337,600
2022/03/07 1,895 1,907 1,847 1,882 1,436,200
2022/03/04 1,894 1,917 1,879 1,903 1,178,600
2022/03/03 1,890 1,901 1,872 1,894 823,200
2022/03/02 1,813 1,866 1,811 1,858 1,116,900
2022/03/01 1,864 1,868 1,824 1,830 595,600
2022/02/28 1,870 1,870 1,806 1,845 721,300
2022/02/25 1,825 1,842 1,793 1,840 716,300
2022/02/24 1,796 1,814 1,753 1,801 873,300
2022/02/22 1,798 1,836 1,786 1,817 617,200
2022/02/21 1,812 1,828 1,780 1,815 379,400
2022/02/18 1,818 1,859 1,811 1,850 492,200
2022/02/17 1,910 1,911 1,844 1,858 645,100
2022/02/16 1,909 1,912 1,890 1,903 613,900
2022/02/15 1,890 1,908 1,861 1,877 742,900
2022/02/14 1,861 1,891 1,852 1,880 1,201,500
2022/02/10 1,922 1,933 1,872 1,883 861,200
2022/02/09 1,859 1,921 1,854 1,905 1,162,900
2022/02/08 1,870 1,903 1,852 1,855 839,500
2022/02/07 1,883 1,894 1,858 1,868 638,700
2022/02/04 1,891 1,903 1,850 1,880 706,900
2022/02/03 1,893 1,913 1,887 1,907 666,200
2022/02/02 1,892 1,921 1,883 1,901 745,900
2022/02/01 1,873 1,923 1,869 1,880 770,100
2022/01/31 1,827 1,874 1,824 1,865 791,400
2022/01/28 1,840 1,857 1,820 1,852 994,900
2022/01/27 1,902 1,912 1,811 1,818 912,700
2022/01/26 1,900 1,921 1,895 1,896 451,800
2022/01/25 1,972 1,985 1,892 1,915 631,600
2022/01/24 1,956 1,996 1,936 1,984 556,800
2022/01/21 1,947 1,993 1,932 1,984 1,479,900
2022/01/20 1,948 2,004 1,939 1,985 454,900
2022/01/19 1,974 1,995 1,947 1,958 641,700
2022/01/18 2,020 2,050 1,993 2,013 542,300
2022/01/17 2,020 2,044 2,009 2,016 425,100
2022/01/14 2,062 2,091 1,975 2,001 1,070,500
2022/01/13 2,083 2,103 2,067 2,092 748,300
2022/01/12 2,043 2,113 2,038 2,103 620,500
2022/01/11 2,033 2,049 2,003 2,014 554,900
2022/01/07 2,077 2,086 2,034 2,044 611,500
2022/01/06 2,134 2,135 2,061 2,066 673,900
2022/01/05 2,126 2,142 2,103 2,138 523,500
2022/01/04 2,124 2,131 2,101 2,128 660,800

このページの先頭へ