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
2023/12/29 2,688 2,713 2,678 2,689 598,800
2023/12/28 2,654 2,706 2,653 2,699 427,300
2023/12/27 2,675 2,698 2,664 2,680 668,500
2023/12/26 2,647 2,659 2,633 2,658 400,400
2023/12/25 2,720 2,721 2,631 2,638 478,300
2023/12/22 2,715 2,726 2,699 2,706 624,400
2023/12/21 2,728 2,730 2,697 2,698 1,019,800
2023/12/20 2,758 2,795 2,751 2,764 621,100
2023/12/19 2,702 2,741 2,698 2,740 544,600
2023/12/18 2,733 2,753 2,696 2,709 935,000
2023/12/15 2,717 2,748 2,713 2,742 1,455,900
2023/12/14 2,720 2,740 2,695 2,714 866,600
2023/12/13 2,718 2,728 2,699 2,716 820,700
2023/12/12 2,743 2,750 2,715 2,734 691,900
2023/12/11 2,746 2,751 2,699 2,710 880,600
2023/12/08 2,696 2,712 2,676 2,712 1,744,800
2023/12/07 2,785 2,787 2,694 2,705 1,252,500
2023/12/06 2,805 2,823 2,785 2,817 916,000
2023/12/05 2,820 2,856 2,808 2,828 1,018,000
2023/12/04 2,823 2,858 2,811 2,823 1,002,900
2023/12/01 2,813 2,827 2,782 2,809 953,400
2023/11/30 2,759 2,808 2,729 2,801 2,723,600
2023/11/29 2,764 2,803 2,735 2,746 895,900
2023/11/28 2,815 2,824 2,765 2,781 937,600
2023/11/27 2,860 2,879 2,791 2,796 802,300
2023/11/24 2,907 2,908 2,861 2,861 639,300
2023/11/22 2,859 2,890 2,852 2,862 539,300
2023/11/21 2,844 2,866 2,816 2,855 977,800
2023/11/20 2,848 2,877 2,787 2,799 957,900
2023/11/17 2,902 2,914 2,836 2,867 910,600
2023/11/16 2,993 2,994 2,896 2,898 924,300
2023/11/15 2,967 3,017 2,934 3,010 997,500
2023/11/14 2,960 2,967 2,899 2,921 752,800
2023/11/13 3,024 3,038 2,958 2,960 625,600
2023/11/10 3,044 3,049 2,965 2,986 1,418,400
2023/11/09 3,085 3,149 3,045 3,060 2,134,400
2023/11/08 3,100 3,165 3,042 3,074 3,258,800
2023/11/07 2,805 2,840 2,758 2,770 887,500
2023/11/06 2,796 2,822 2,774 2,820 980,000
2023/11/02 2,793 2,793 2,694 2,696 907,000
2023/11/01 2,789 2,806 2,753 2,767 745,400
2023/10/31 2,694 2,722 2,672 2,713 745,000
2023/10/30 2,693 2,708 2,669 2,698 602,700
2023/10/27 2,671 2,728 2,671 2,721 616,500
2023/10/26 2,674 2,696 2,654 2,671 544,500
2023/10/25 2,705 2,736 2,695 2,708 388,900
2023/10/24 2,705 2,709 2,650 2,695 775,200
2023/10/23 2,729 2,740 2,703 2,705 600,900
2023/10/20 2,694 2,738 2,688 2,712 612,400
2023/10/19 2,720 2,727 2,698 2,714 432,400
2023/10/18 2,782 2,782 2,717 2,760 493,500
2023/10/17 2,789 2,808 2,748 2,768 600,000
2023/10/16 2,767 2,780 2,723 2,739 612,900
2023/10/13 2,821 2,851 2,793 2,795 948,600
2023/10/12 2,782 2,846 2,774 2,839 1,103,500
2023/10/11 2,750 2,776 2,739 2,762 842,600
2023/10/10 2,711 2,765 2,692 2,750 727,800
2023/10/06 2,700 2,716 2,672 2,672 568,800
2023/10/05 2,669 2,711 2,650 2,700 814,600
2023/10/04 2,758 2,764 2,666 2,677 721,900
2023/10/03 2,850 2,859 2,780 2,792 890,300
2023/10/02 2,897 2,946 2,859 2,861 606,800
2023/09/29 2,915 2,918 2,872 2,889 1,241,600
2023/09/28 2,905 2,915 2,859 2,886 776,100
2023/09/27 2,910 2,933 2,884 2,928 752,300
2023/09/26 2,939 2,963 2,917 2,932 1,010,500
2023/09/25 2,899 2,920 2,891 2,904 469,500
2023/09/22 2,879 2,922 2,864 2,906 725,700
2023/09/21 2,945 2,960 2,891 2,895 645,900
2023/09/20 3,000 3,008 2,959 2,966 646,600
2023/09/19 3,006 3,044 2,975 2,999 811,600
2023/09/15 3,022 3,029 2,983 3,011 1,177,400
2023/09/14 2,964 2,986 2,937 2,972 807,500
2023/09/13 2,967 2,976 2,931 2,948 553,800
2023/09/12 2,957 2,976 2,923 2,967 476,000
2023/09/11 2,984 2,988 2,937 2,943 447,200
2023/09/08 3,041 3,044 2,950 2,969 1,402,500
2023/09/07 2,977 3,008 2,972 2,991 840,900
2023/09/06 3,002 3,018 2,979 2,985 562,400
2023/09/05 2,970 2,970 2,939 2,969 545,500
2023/09/04 2,953 2,977 2,942 2,969 707,300
2023/09/01 2,900 2,958 2,892 2,953 1,154,900
2023/08/31 2,839 2,898 2,827 2,889 1,735,400
2023/08/30 2,768 2,824 2,767 2,805 826,500
2023/08/29 2,762 2,770 2,744 2,755 558,200
2023/08/28 2,710 2,754 2,710 2,747 450,300
2023/08/25 2,690 2,709 2,678 2,688 532,400
2023/08/24 2,739 2,739 2,725 2,729 529,600
2023/08/23 2,723 2,758 2,720 2,739 711,700
2023/08/22 2,743 2,749 2,722 2,736 710,300
2023/08/21 2,747 2,747 2,694 2,696 699,100
2023/08/18 2,727 2,728 2,687 2,714 594,800
2023/08/17 2,770 2,775 2,716 2,750 774,500
2023/08/16 2,793 2,806 2,769 2,787 749,400
2023/08/15 2,818 2,850 2,810 2,838 554,500
2023/08/14 2,846 2,880 2,788 2,790 754,700
2023/08/10 2,835 2,889 2,832 2,857 1,730,200
2023/08/09 2,834 2,905 2,802 2,845 2,642,000
2023/08/08 2,638 2,653 2,614 2,624 1,242,600
2023/08/07 2,547 2,607 2,531 2,596 734,800
2023/08/04 2,578 2,582 2,552 2,563 831,200
2023/08/03 2,592 2,599 2,579 2,586 854,800
2023/08/02 2,630 2,638 2,612 2,612 1,333,900
2023/08/01 2,685 2,685 2,646 2,658 599,800
2023/07/31 2,678 2,682 2,640 2,667 1,249,700
2023/07/28 2,600 2,670 2,593 2,657 1,122,100
2023/07/27 2,643 2,652 2,628 2,647 755,000
2023/07/26 2,667 2,672 2,647 2,647 423,400
2023/07/25 2,658 2,665 2,647 2,665 412,200
2023/07/24 2,661 2,674 2,650 2,652 529,400
2023/07/21 2,612 2,635 2,604 2,634 978,500
2023/07/20 2,651 2,657 2,631 2,631 1,149,300
2023/07/19 2,676 2,684 2,651 2,671 526,100
2023/07/18 2,658 2,683 2,649 2,657 678,500
2023/07/14 2,633 2,664 2,628 2,642 1,697,300
2023/07/13 2,650 2,676 2,646 2,662 535,300
2023/07/12 2,681 2,690 2,646 2,648 1,201,200
2023/07/11 2,671 2,694 2,648 2,656 737,900
2023/07/10 2,649 2,666 2,639 2,643 1,173,100
2023/07/07 2,645 2,671 2,626 2,645 1,208,400
2023/07/06 2,655 2,694 2,649 2,677 1,182,400
2023/07/05 2,657 2,674 2,642 2,660 854,000
2023/07/04 2,689 2,704 2,678 2,684 748,600
2023/07/03 2,690 2,719 2,688 2,711 976,000
2023/06/30 2,681 2,700 2,631 2,651 1,310,800
2023/06/29 2,668 2,697 2,666 2,671 887,400
2023/06/28 2,655 2,679 2,619 2,679 1,252,900
2023/06/27 2,675 2,684 2,630 2,645 884,900
2023/06/26 2,667 2,697 2,640 2,665 470,400
2023/06/23 2,712 2,718 2,663 2,683 1,002,100
2023/06/22 2,707 2,723 2,701 2,714 552,800
2023/06/21 2,696 2,722 2,683 2,714 639,100
2023/06/20 2,710 2,720 2,684 2,704 806,400
2023/06/19 2,761 2,773 2,716 2,730 604,100
2023/06/16 2,718 2,743 2,696 2,739 2,355,900
2023/06/15 2,748 2,780 2,730 2,746 970,400
2023/06/14 2,750 2,777 2,734 2,765 1,002,500
2023/06/13 2,730 2,748 2,699 2,727 722,400
2023/06/12 2,716 2,718 2,695 2,715 779,600
2023/06/09 2,690 2,726 2,682 2,716 1,441,400
2023/06/08 2,717 2,720 2,660 2,683 1,242,700
2023/06/07 2,773 2,786 2,728 2,728 1,082,700
2023/06/06 2,724 2,769 2,723 2,761 761,000
2023/06/05 2,762 2,781 2,751 2,772 823,200
2023/06/02 2,695 2,742 2,671 2,733 1,254,400
2023/06/01 2,625 2,654 2,620 2,654 800,600
2023/05/31 2,625 2,638 2,612 2,632 2,226,900
2023/05/30 2,646 2,667 2,627 2,652 534,600
2023/05/29 2,699 2,706 2,643 2,643 933,400
2023/05/26 2,637 2,653 2,618 2,618 860,300
2023/05/25 2,600 2,634 2,594 2,621 845,000
2023/05/24 2,612 2,631 2,601 2,622 787,600
2023/05/23 2,599 2,635 2,593 2,615 1,012,600
2023/05/22 2,550 2,595 2,537 2,592 1,029,900
2023/05/19 2,540 2,581 2,532 2,579 1,005,900
2023/05/18 2,529 2,539 2,515 2,527 794,500
2023/05/17 2,463 2,512 2,456 2,499 1,125,200
2023/05/16 2,471 2,475 2,440 2,466 1,230,200
2023/05/15 2,450 2,456 2,427 2,447 922,800
2023/05/12 2,462 2,494 2,430 2,447 1,642,100
2023/05/11 2,450 2,493 2,424 2,460 1,666,600
2023/05/10 2,552 2,608 2,423 2,472 3,983,500
2023/05/09 2,253 2,262 2,237 2,252 940,100
2023/05/08 2,223 2,246 2,218 2,228 731,200
2023/05/02 2,241 2,257 2,236 2,251 593,200
2023/05/01 2,213 2,244 2,213 2,239 589,300
2023/04/28 2,179 2,203 2,170 2,199 724,500
2023/04/27 2,124 2,156 2,123 2,151 670,500
2023/04/26 2,158 2,163 2,128 2,137 626,600
2023/04/25 2,182 2,203 2,178 2,179 472,900
2023/04/24 2,170 2,180 2,159 2,176 398,300
2023/04/21 2,172 2,187 2,158 2,166 649,000
2023/04/20 2,156 2,180 2,151 2,178 480,000
2023/04/19 2,186 2,201 2,161 2,173 669,100
2023/04/18 2,200 2,217 2,192 2,206 596,900
2023/04/17 2,180 2,190 2,165 2,186 519,200
2023/04/14 2,190 2,190 2,160 2,169 955,300
2023/04/13 2,151 2,166 2,143 2,164 581,100
2023/04/12 2,160 2,179 2,156 2,168 474,000
2023/04/11 2,157 2,166 2,142 2,156 513,300
2023/04/10 2,138 2,150 2,123 2,129 503,000
2023/04/07 2,122 2,134 2,118 2,124 501,200
2023/04/06 2,133 2,135 2,116 2,124 1,037,500
2023/04/05 2,168 2,170 2,121 2,135 642,300
2023/04/04 2,197 2,197 2,174 2,191 745,600
2023/04/03 2,176 2,226 2,166 2,200 973,500
2023/03/31 2,159 2,165 2,145 2,150 1,455,900
2023/03/30 2,111 2,135 2,103 2,129 687,300
2023/03/29 2,110 2,145 2,103 2,143 827,000
2023/03/28 2,089 2,103 2,086 2,100 588,100
2023/03/27 2,075 2,077 2,046 2,071 741,900
2023/03/24 2,040 2,055 2,026 2,051 714,100
2023/03/23 2,048 2,057 2,031 2,052 778,800
2023/03/22 2,083 2,087 2,051 2,062 1,214,400
2023/03/20 2,063 2,084 2,050 2,053 808,700
2023/03/17 2,086 2,086 2,040 2,067 1,668,200
2023/03/16 2,035 2,054 2,023 2,049 751,600
2023/03/15 2,088 2,097 2,074 2,085 655,900
2023/03/14 2,119 2,122 2,065 2,079 900,400
2023/03/13 2,163 2,170 2,143 2,159 731,200
2023/03/10 2,199 2,222 2,171 2,176 1,636,700
2023/03/09 2,205 2,214 2,195 2,210 802,200
2023/03/08 2,163 2,192 2,163 2,188 920,900
2023/03/07 2,140 2,166 2,136 2,162 1,284,300
2023/03/06 2,117 2,136 2,117 2,134 1,005,300
2023/03/03 2,104 2,115 2,094 2,111 925,000
2023/03/02 2,099 2,116 2,079 2,085 820,200
2023/03/01 2,058 2,106 2,038 2,099 1,102,200
2023/02/28 2,034 2,061 2,030 2,034 1,610,200
2023/02/27 2,044 2,063 2,032 2,059 695,100
2023/02/24 2,030 2,051 2,011 2,044 1,192,000
2023/02/22 2,026 2,038 2,012 2,038 1,085,400
2023/02/21 2,055 2,069 2,045 2,049 607,900
2023/02/20 2,063 2,077 2,055 2,071 711,300
2023/02/17 2,093 2,100 2,075 2,086 1,093,500
2023/02/16 2,132 2,143 2,121 2,133 1,136,500
2023/02/15 2,157 2,157 2,115 2,123 1,556,400
2023/02/14 2,130 2,163 2,118 2,161 962,600
2023/02/13 2,116 2,130 2,096 2,113 1,494,400
2023/02/10 2,210 2,223 2,118 2,125 2,277,100
2023/02/09 2,153 2,208 2,151 2,200 1,871,900
2023/02/08 2,187 2,188 2,112 2,153 2,875,600
2023/02/07 2,277 2,296 2,273 2,287 992,400
2023/02/06 2,269 2,285 2,255 2,263 1,102,800
2023/02/03 2,248 2,249 2,223 2,231 934,500
2023/02/02 2,289 2,289 2,241 2,248 447,900
2023/02/01 2,260 2,281 2,258 2,268 617,200
2023/01/31 2,281 2,295 2,265 2,270 909,700
2023/01/30 2,232 2,257 2,225 2,251 536,800
2023/01/27 2,264 2,273 2,255 2,261 825,200
2023/01/26 2,248 2,266 2,244 2,254 689,600
2023/01/25 2,216 2,252 2,211 2,246 608,200
2023/01/24 2,215 2,236 2,205 2,233 909,200
2023/01/23 2,184 2,194 2,170 2,187 852,100
2023/01/20 2,157 2,169 2,134 2,157 815,900
2023/01/19 2,159 2,164 2,130 2,143 1,098,700
2023/01/18 2,100 2,165 2,094 2,155 1,029,700
2023/01/17 2,081 2,099 2,076 2,084 705,700
2023/01/16 2,083 2,106 2,070 2,080 798,800
2023/01/13 2,145 2,155 2,092 2,100 1,016,600
2023/01/12 2,172 2,178 2,139 2,159 865,900
2023/01/11 2,123 2,164 2,118 2,156 889,500
2023/01/10 2,123 2,124 2,100 2,112 1,043,300
2023/01/06 2,043 2,083 2,043 2,082 967,800
2023/01/05 2,064 2,078 2,039 2,054 753,000
2023/01/04 2,089 2,093 2,048 2,063 936,700

このページの先頭へ