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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,030 | 5,160 | 5,016 | 5,126 | 1,367,400 |
| 2024/07/25 | 5,108 | 5,124 | 5,013 | 5,013 | 1,604,800 |
| 2024/07/24 | 5,229 | 5,294 | 5,209 | 5,225 | 1,051,900 |
| 2024/07/23 | 5,510 | 5,526 | 5,271 | 5,271 | 1,316,100 |
| 2024/07/22 | 5,418 | 5,448 | 5,347 | 5,390 | 1,209,600 |
| 2024/07/19 | 5,476 | 5,519 | 5,382 | 5,391 | 1,407,200 |
| 2024/07/18 | 5,536 | 5,592 | 5,510 | 5,518 | 1,192,600 |
| 2024/07/17 | 5,748 | 5,761 | 5,560 | 5,598 | 1,452,600 |
| 2024/07/16 | 5,671 | 5,684 | 5,618 | 5,668 | 1,249,900 |
| 2024/07/12 | 5,565 | 5,829 | 5,558 | 5,729 | 1,969,500 |
| 2024/07/11 | 5,758 | 5,763 | 5,584 | 5,633 | 2,247,800 |
| 2024/07/10 | 5,770 | 5,790 | 5,675 | 5,713 | 1,489,400 |
| 2024/07/09 | 5,708 | 5,836 | 5,628 | 5,800 | 2,283,200 |
| 2024/07/08 | 5,853 | 5,920 | 5,696 | 5,710 | 4,322,000 |
| 2024/07/05 | 6,049 | 6,072 | 5,937 | 5,972 | 1,558,100 |
| 2024/07/04 | 5,983 | 6,024 | 5,936 | 5,965 | 796,500 |
| 2024/07/03 | 5,990 | 6,010 | 5,894 | 5,954 | 1,410,200 |
| 2024/07/02 | 5,800 | 5,984 | 5,776 | 5,959 | 1,508,400 |
| 2024/07/01 | 5,837 | 5,910 | 5,816 | 5,853 | 1,277,200 |
| 2024/06/28 | 5,832 | 5,837 | 5,741 | 5,777 | 1,580,400 |
| 2024/06/27 | 5,830 | 5,852 | 5,797 | 5,797 | 968,200 |
| 2024/06/26 | 5,735 | 5,902 | 5,688 | 5,849 | 1,761,300 |
| 2024/06/25 | 5,764 | 5,810 | 5,708 | 5,755 | 1,321,700 |
| 2024/06/24 | 5,800 | 5,813 | 5,707 | 5,777 | 1,194,900 |
| 2024/06/21 | 5,852 | 5,891 | 5,801 | 5,846 | 1,629,900 |
| 2024/06/20 | 5,870 | 5,879 | 5,808 | 5,875 | 583,400 |
| 2024/06/19 | 5,922 | 5,943 | 5,815 | 5,870 | 783,200 |
| 2024/06/18 | 5,855 | 5,950 | 5,851 | 5,950 | 899,800 |
| 2024/06/17 | 5,905 | 5,924 | 5,832 | 5,850 | 1,073,900 |
| 2024/06/14 | 6,030 | 6,094 | 5,975 | 5,992 | 2,134,600 |
| 2024/06/13 | 6,060 | 6,095 | 5,995 | 6,073 | 1,266,100 |
| 2024/06/12 | 5,895 | 6,046 | 5,858 | 6,024 | 1,262,600 |
| 2024/06/11 | 6,001 | 6,028 | 5,921 | 5,927 | 892,900 |
| 2024/06/10 | 5,973 | 6,086 | 5,959 | 5,990 | 896,400 |
| 2024/06/07 | 6,025 | 6,034 | 5,948 | 5,986 | 1,340,800 |
| 2024/06/06 | 6,243 | 6,264 | 6,058 | 6,058 | 1,436,700 |
| 2024/06/05 | 6,250 | 6,251 | 6,055 | 6,143 | 1,580,400 |
| 2024/06/04 | 6,235 | 6,360 | 6,169 | 6,335 | 2,076,500 |
| 2024/06/03 | 6,150 | 6,337 | 6,100 | 6,267 | 2,811,500 |
| 2024/05/31 | 5,941 | 6,047 | 5,920 | 5,987 | 5,155,500 |
| 2024/05/30 | 5,838 | 5,961 | 5,813 | 5,942 | 1,563,500 |
| 2024/05/29 | 6,147 | 6,165 | 5,982 | 5,982 | 1,943,400 |
| 2024/05/28 | 6,275 | 6,285 | 6,191 | 6,234 | 1,105,700 |
| 2024/05/27 | 6,355 | 6,377 | 6,213 | 6,328 | 1,265,300 |
| 2024/05/24 | 6,074 | 6,255 | 6,060 | 6,255 | 1,572,400 |
| 2024/05/23 | 6,163 | 6,279 | 6,096 | 6,274 | 1,164,300 |
| 2024/05/22 | 6,181 | 6,249 | 6,102 | 6,119 | 1,233,900 |
| 2024/05/21 | 6,385 | 6,409 | 6,185 | 6,189 | 1,193,200 |
| 2024/05/20 | 6,280 | 6,482 | 6,278 | 6,380 | 879,800 |
| 2024/05/17 | 6,344 | 6,383 | 6,282 | 6,308 | 1,188,500 |
| 2024/05/16 | 6,438 | 6,506 | 6,365 | 6,473 | 860,100 |
| 2024/05/15 | 6,513 | 6,559 | 6,331 | 6,347 | 1,011,400 |
| 2024/05/14 | 6,512 | 6,542 | 6,430 | 6,491 | 732,600 |
| 2024/05/13 | 6,350 | 6,531 | 6,350 | 6,512 | 821,100 |
| 2024/05/10 | 6,590 | 6,623 | 6,417 | 6,429 | 847,100 |
| 2024/05/09 | 6,501 | 6,590 | 6,470 | 6,503 | 716,100 |
| 2024/05/08 | 6,579 | 6,617 | 6,462 | 6,465 | 938,800 |
| 2024/05/07 | 6,700 | 6,785 | 6,591 | 6,633 | 1,221,400 |
| 2024/05/02 | 6,515 | 6,593 | 6,502 | 6,593 | 877,600 |
| 2024/05/01 | 6,515 | 6,623 | 6,488 | 6,595 | 761,900 |
| 2024/04/30 | 6,540 | 6,665 | 6,484 | 6,580 | 1,942,200 |
| 2024/04/26 | 6,255 | 6,396 | 6,245 | 6,360 | 1,036,700 |
| 2024/04/25 | 6,275 | 6,380 | 6,205 | 6,213 | 1,654,100 |
| 2024/04/24 | 6,380 | 6,529 | 6,347 | 6,437 | 1,599,600 |
| 2024/04/23 | 6,200 | 6,264 | 6,130 | 6,220 | 1,350,400 |
| 2024/04/22 | 6,018 | 6,158 | 5,973 | 6,149 | 1,450,500 |
| 2024/04/19 | 6,039 | 6,056 | 5,787 | 5,980 | 1,834,800 |
| 2024/04/18 | 6,040 | 6,170 | 5,983 | 6,096 | 1,073,500 |
| 2024/04/17 | 6,116 | 6,151 | 6,013 | 6,030 | 1,570,000 |
| 2024/04/16 | 6,120 | 6,210 | 6,111 | 6,112 | 1,573,400 |
| 2024/04/15 | 6,326 | 6,363 | 6,237 | 6,294 | 1,429,000 |
| 2024/04/12 | 6,650 | 6,660 | 6,426 | 6,426 | 1,386,400 |
| 2024/04/11 | 6,505 | 6,561 | 6,413 | 6,536 | 1,484,600 |
| 2024/04/10 | 6,669 | 6,772 | 6,547 | 6,600 | 2,018,200 |
| 2024/04/09 | 6,224 | 6,592 | 6,185 | 6,574 | 3,392,800 |
| 2024/04/08 | 6,374 | 6,410 | 6,015 | 6,124 | 3,517,600 |
| 2024/04/05 | 6,200 | 6,217 | 6,111 | 6,174 | 1,918,400 |
| 2024/04/04 | 6,400 | 6,479 | 6,379 | 6,389 | 1,389,300 |
| 2024/04/03 | 6,450 | 6,450 | 6,292 | 6,300 | 1,545,100 |
| 2024/04/02 | 6,500 | 6,545 | 6,391 | 6,450 | 1,627,200 |
| 2024/04/01 | 6,419 | 6,677 | 6,419 | 6,496 | 2,133,800 |
| 2024/03/29 | 6,390 | 6,404 | 6,263 | 6,343 | 1,584,700 |
| 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 |