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 |
|---|---|---|---|---|---|
| 2025/06/17 | 3,265 | 3,305 | 3,252 | 3,291 | 1,790,800 |
| 2025/06/16 | 3,264 | 3,275 | 3,202 | 3,236 | 1,523,500 |
| 2025/06/13 | 3,275 | 3,297 | 3,191 | 3,213 | 2,063,300 |
| 2025/06/12 | 3,357 | 3,362 | 3,257 | 3,276 | 2,166,000 |
| 2025/06/11 | 3,357 | 3,410 | 3,328 | 3,373 | 2,929,400 |
| 2025/06/10 | 3,240 | 3,332 | 3,218 | 3,287 | 3,331,900 |
| 2025/06/09 | 3,108 | 3,175 | 3,078 | 3,163 | 3,462,400 |
| 2025/06/06 | 3,250 | 3,252 | 3,146 | 3,148 | 2,885,300 |
| 2025/06/05 | 3,245 | 3,289 | 3,227 | 3,242 | 2,738,400 |
| 2025/06/04 | 3,326 | 3,397 | 3,293 | 3,293 | 1,750,300 |
| 2025/06/03 | 3,248 | 3,324 | 3,241 | 3,307 | 2,664,800 |
| 2025/06/02 | 3,361 | 3,367 | 3,271 | 3,285 | 2,687,300 |
| 2025/05/30 | 3,360 | 3,452 | 3,345 | 3,412 | 17,597,400 |
| 2025/05/29 | 3,415 | 3,513 | 3,411 | 3,465 | 3,246,500 |
| 2025/05/28 | 3,475 | 3,492 | 3,368 | 3,393 | 3,693,200 |
| 2025/05/27 | 3,326 | 3,374 | 3,305 | 3,374 | 1,831,300 |
| 2025/05/26 | 3,278 | 3,323 | 3,246 | 3,321 | 1,728,900 |
| 2025/05/23 | 3,280 | 3,317 | 3,246 | 3,258 | 2,176,800 |
| 2025/05/22 | 3,276 | 3,289 | 3,243 | 3,287 | 1,979,600 |
| 2025/05/21 | 3,450 | 3,475 | 3,330 | 3,362 | 2,494,500 |
| 2025/05/20 | 3,450 | 3,520 | 3,403 | 3,422 | 3,942,500 |
| 2025/05/19 | 3,298 | 3,325 | 3,256 | 3,258 | 1,858,500 |
| 2025/05/16 | 3,345 | 3,395 | 3,309 | 3,364 | 2,390,300 |
| 2025/05/15 | 3,322 | 3,423 | 3,311 | 3,388 | 3,574,200 |
| 2025/05/14 | 3,258 | 3,356 | 3,182 | 3,334 | 5,678,900 |
| 2025/05/13 | 3,430 | 3,559 | 3,398 | 3,398 | 6,219,500 |
| 2025/05/12 | 3,061 | 3,254 | 3,060 | 3,226 | 3,706,200 |
| 2025/05/09 | 3,041 | 3,078 | 3,012 | 3,021 | 2,678,000 |
| 2025/05/08 | 2,997 | 3,012 | 2,939 | 2,975 | 2,299,800 |
| 2025/05/07 | 3,081 | 3,107 | 3,002 | 3,020 | 2,182,700 |
| 2025/05/02 | 3,034 | 3,077 | 2,993 | 3,077 | 2,548,700 |
| 2025/05/01 | 2,995 | 3,025 | 2,959 | 2,996 | 2,251,300 |
| 2025/04/30 | 2,950 | 3,032 | 2,921 | 3,017 | 3,092,600 |
| 2025/04/28 | 3,100 | 3,117 | 2,947 | 2,947 | 2,990,500 |
| 2025/04/25 | 2,969 | 3,075 | 2,963 | 3,069 | 3,904,800 |
| 2025/04/24 | 2,854 | 2,950 | 2,851 | 2,928 | 4,640,000 |
| 2025/04/23 | 2,706 | 2,769 | 2,688 | 2,757 | 4,010,900 |
| 2025/04/22 | 2,610 | 2,637 | 2,582 | 2,606 | 2,427,200 |
| 2025/04/21 | 2,668 | 2,668 | 2,589 | 2,617 | 2,681,900 |
| 2025/04/18 | 2,747 | 2,749 | 2,669 | 2,672 | 2,378,300 |
| 2025/04/17 | 2,664 | 2,734 | 2,654 | 2,732 | 2,947,000 |
| 2025/04/16 | 2,712 | 2,743 | 2,621 | 2,655 | 4,364,000 |
| 2025/04/15 | 2,798 | 2,834 | 2,737 | 2,737 | 3,474,600 |
| 2025/04/14 | 2,891 | 2,923 | 2,790 | 2,790 | 3,436,500 |
| 2025/04/11 | 2,814 | 2,898 | 2,774 | 2,881 | 3,356,300 |
| 2025/04/10 | 3,084 | 3,123 | 3,007 | 3,025 | 4,848,600 |
| 2025/04/09 | 2,876 | 2,894 | 2,645 | 2,667 | 4,957,200 |
| 2025/04/08 | 2,908 | 3,079 | 2,885 | 2,926 | 4,840,600 |
| 2025/04/07 | 2,694 | 2,843 | 2,644 | 2,668 | 6,221,100 |
| 2025/04/04 | 3,470 | 3,484 | 3,295 | 3,344 | 2,478,500 |
| 2025/04/03 | 3,448 | 3,545 | 3,435 | 3,510 | 2,681,300 |
| 2025/04/02 | 3,727 | 3,777 | 3,676 | 3,719 | 2,174,800 |
| 2025/04/01 | 3,732 | 3,745 | 3,673 | 3,696 | 1,947,500 |
| 2025/03/31 | 3,848 | 3,849 | 3,718 | 3,730 | 2,555,800 |
| 2025/03/28 | 3,999 | 4,036 | 3,947 | 3,963 | 1,658,500 |
| 2025/03/27 | 4,192 | 4,235 | 4,024 | 4,060 | 2,173,600 |
| 2025/03/26 | 4,090 | 4,144 | 4,078 | 4,122 | 1,455,100 |
| 2025/03/25 | 4,084 | 4,115 | 4,052 | 4,054 | 930,400 |
| 2025/03/24 | 4,150 | 4,160 | 4,039 | 4,039 | 1,320,200 |
| 2025/03/21 | 4,111 | 4,298 | 4,111 | 4,191 | 2,859,900 |
| 2025/03/19 | 4,291 | 4,314 | 4,135 | 4,135 | 1,529,500 |
| 2025/03/18 | 4,260 | 4,358 | 4,187 | 4,230 | 2,502,700 |
| 2025/03/17 | 4,040 | 4,087 | 4,019 | 4,055 | 1,298,600 |
| 2025/03/14 | 3,922 | 4,038 | 3,921 | 4,038 | 1,599,100 |
| 2025/03/13 | 4,120 | 4,205 | 3,961 | 3,961 | 1,481,800 |
| 2025/03/12 | 3,990 | 4,040 | 3,945 | 4,015 | 1,088,900 |
| 2025/03/11 | 4,092 | 4,115 | 3,973 | 3,992 | 1,635,500 |
| 2025/03/10 | 4,079 | 4,122 | 4,018 | 4,122 | 1,326,300 |
| 2025/03/07 | 4,122 | 4,138 | 4,003 | 4,035 | 1,519,400 |
| 2025/03/06 | 4,115 | 4,145 | 4,085 | 4,101 | 1,550,300 |
| 2025/03/05 | 3,990 | 4,069 | 3,925 | 4,069 | 2,494,000 |
| 2025/03/04 | 4,045 | 4,093 | 3,997 | 4,042 | 1,583,200 |
| 2025/03/03 | 4,105 | 4,110 | 4,018 | 4,060 | 1,244,900 |
| 2025/02/28 | 4,148 | 4,164 | 4,014 | 4,033 | 2,419,700 |
| 2025/02/27 | 4,278 | 4,314 | 4,195 | 4,218 | 1,216,900 |
| 2025/02/26 | 4,358 | 4,360 | 4,247 | 4,276 | 1,666,100 |
| 2025/02/25 | 4,400 | 4,515 | 4,378 | 4,382 | 2,685,100 |
| 2025/02/21 | 4,335 | 4,411 | 4,256 | 4,411 | 1,544,300 |
| 2025/02/20 | 4,205 | 4,329 | 4,192 | 4,297 | 2,049,000 |
| 2025/02/19 | 4,180 | 4,265 | 4,152 | 4,263 | 1,395,100 |
| 2025/02/18 | 4,170 | 4,211 | 4,106 | 4,179 | 1,449,100 |
| 2025/02/17 | 4,189 | 4,217 | 4,157 | 4,168 | 1,220,100 |
| 2025/02/14 | 4,290 | 4,313 | 4,151 | 4,187 | 1,888,200 |
| 2025/02/13 | 4,435 | 4,435 | 4,304 | 4,304 | 1,706,300 |
| 2025/02/12 | 4,421 | 4,464 | 4,338 | 4,365 | 1,920,000 |
| 2025/02/10 | 4,228 | 4,373 | 4,195 | 4,356 | 2,401,300 |
| 2025/02/07 | 4,137 | 4,206 | 4,093 | 4,179 | 1,574,300 |
| 2025/02/06 | 4,183 | 4,204 | 4,075 | 4,106 | 2,476,700 |
| 2025/02/05 | 4,300 | 4,346 | 4,176 | 4,183 | 2,176,000 |
| 2025/02/04 | 4,320 | 4,373 | 4,224 | 4,271 | 3,003,900 |
| 2025/02/03 | 4,394 | 4,408 | 4,241 | 4,251 | 2,505,200 |
| 2025/01/31 | 4,506 | 4,563 | 4,479 | 4,539 | 1,779,000 |
| 2025/01/30 | 4,590 | 4,615 | 4,476 | 4,490 | 1,842,700 |
| 2025/01/29 | 4,661 | 4,710 | 4,596 | 4,622 | 1,550,300 |
| 2025/01/28 | 4,467 | 4,730 | 4,451 | 4,656 | 2,831,700 |
| 2025/01/27 | 4,627 | 4,682 | 4,537 | 4,537 | 1,902,900 |
| 2025/01/24 | 4,620 | 4,705 | 4,601 | 4,636 | 2,372,000 |
| 2025/01/23 | 4,687 | 4,699 | 4,577 | 4,579 | 3,056,900 |
| 2025/01/22 | 4,540 | 4,740 | 4,505 | 4,679 | 3,931,800 |
| 2025/01/21 | 4,500 | 4,520 | 4,403 | 4,500 | 2,554,100 |
| 2025/01/20 | 4,365 | 4,460 | 4,321 | 4,449 | 2,329,100 |
| 2025/01/17 | 4,095 | 4,374 | 4,078 | 4,346 | 2,830,500 |
| 2025/01/16 | 4,164 | 4,343 | 4,113 | 4,149 | 2,411,800 |
| 2025/01/15 | 4,168 | 4,311 | 4,120 | 4,164 | 3,839,700 |
| 2025/01/14 | 4,064 | 4,155 | 3,986 | 4,087 | 4,774,100 |
| 2025/01/10 | 4,256 | 4,333 | 4,246 | 4,271 | 2,425,500 |
| 2025/01/09 | 4,304 | 4,317 | 4,171 | 4,250 | 2,073,800 |
| 2025/01/08 | 4,230 | 4,388 | 4,210 | 4,340 | 3,537,200 |
| 2025/01/07 | 4,059 | 4,345 | 4,021 | 4,268 | 4,417,400 |
| 2025/01/06 | 4,095 | 4,127 | 3,989 | 3,989 | 1,867,200 |
| 2024/12/30 | 4,049 | 4,127 | 4,030 | 4,067 | 1,736,200 |
| 2024/12/27 | 3,999 | 4,055 | 3,988 | 4,040 | 1,124,200 |
| 2024/12/26 | 3,934 | 3,988 | 3,932 | 3,985 | 957,500 |
| 2024/12/25 | 3,960 | 3,982 | 3,900 | 3,936 | 778,500 |
| 2024/12/24 | 3,920 | 3,954 | 3,897 | 3,950 | 651,500 |
| 2024/12/23 | 3,920 | 3,927 | 3,857 | 3,927 | 821,600 |
| 2024/12/20 | 3,924 | 3,938 | 3,886 | 3,886 | 1,285,800 |
| 2024/12/19 | 3,875 | 3,932 | 3,854 | 3,912 | 1,157,900 |
| 2024/12/18 | 3,899 | 3,964 | 3,897 | 3,939 | 890,700 |
| 2024/12/17 | 3,928 | 3,964 | 3,911 | 3,918 | 1,235,600 |
| 2024/12/16 | 3,895 | 3,977 | 3,895 | 3,940 | 1,334,400 |
| 2024/12/13 | 3,986 | 4,036 | 3,883 | 3,884 | 2,169,900 |
| 2024/12/12 | 4,121 | 4,123 | 4,025 | 4,029 | 1,325,200 |
| 2024/12/11 | 4,100 | 4,104 | 4,043 | 4,086 | 1,098,100 |
| 2024/12/10 | 4,210 | 4,368 | 4,112 | 4,125 | 2,721,500 |
| 2024/12/09 | 4,020 | 4,057 | 3,996 | 4,016 | 820,100 |
| 2024/12/06 | 3,981 | 4,049 | 3,981 | 4,021 | 985,300 |
| 2024/12/05 | 4,071 | 4,090 | 3,977 | 4,004 | 1,207,800 |
| 2024/12/04 | 4,088 | 4,106 | 4,014 | 4,050 | 1,306,700 |
| 2024/12/03 | 3,987 | 4,140 | 3,985 | 4,094 | 1,988,200 |
| 2024/12/02 | 3,936 | 4,006 | 3,910 | 3,963 | 1,279,400 |
| 2024/11/29 | 3,958 | 3,975 | 3,885 | 3,919 | 1,682,900 |
| 2024/11/28 | 3,967 | 3,997 | 3,920 | 3,966 | 1,727,600 |
| 2024/11/27 | 4,080 | 4,108 | 3,974 | 4,010 | 1,740,800 |
| 2024/11/26 | 4,138 | 4,162 | 4,081 | 4,121 | 1,123,700 |
| 2024/11/25 | 4,227 | 4,236 | 4,116 | 4,172 | 2,990,000 |
| 2024/11/22 | 4,260 | 4,279 | 4,139 | 4,157 | 1,612,000 |
| 2024/11/21 | 4,191 | 4,248 | 4,156 | 4,227 | 1,137,400 |
| 2024/11/20 | 4,180 | 4,188 | 4,145 | 4,170 | 1,204,700 |
| 2024/11/19 | 4,196 | 4,255 | 4,171 | 4,191 | 1,178,300 |
| 2024/11/18 | 4,125 | 4,224 | 4,104 | 4,215 | 1,478,400 |
| 2024/11/15 | 4,201 | 4,232 | 4,155 | 4,155 | 1,409,000 |
| 2024/11/14 | 4,233 | 4,300 | 4,177 | 4,199 | 1,338,400 |
| 2024/11/13 | 4,324 | 4,345 | 4,216 | 4,252 | 1,410,700 |
| 2024/11/12 | 4,376 | 4,446 | 4,341 | 4,341 | 1,393,100 |
| 2024/11/11 | 4,457 | 4,459 | 4,343 | 4,367 | 1,746,400 |
| 2024/11/08 | 4,549 | 4,561 | 4,483 | 4,484 | 1,481,400 |
| 2024/11/07 | 4,603 | 4,630 | 4,512 | 4,529 | 1,732,000 |
| 2024/11/06 | 4,480 | 4,643 | 4,460 | 4,603 | 1,952,200 |
| 2024/11/05 | 4,433 | 4,511 | 4,406 | 4,491 | 1,445,000 |
| 2024/11/01 | 4,395 | 4,457 | 4,359 | 4,378 | 1,591,100 |
| 2024/10/31 | 4,433 | 4,478 | 4,417 | 4,455 | 1,477,800 |
| 2024/10/30 | 4,370 | 4,498 | 4,367 | 4,433 | 2,490,400 |
| 2024/10/29 | 4,351 | 4,391 | 4,311 | 4,370 | 1,553,700 |
| 2024/10/28 | 4,187 | 4,389 | 4,167 | 4,367 | 1,828,300 |
| 2024/10/25 | 4,188 | 4,245 | 4,175 | 4,227 | 1,656,500 |
| 2024/10/24 | 4,205 | 4,232 | 4,157 | 4,183 | 1,417,100 |
| 2024/10/23 | 4,286 | 4,314 | 4,233 | 4,240 | 1,087,100 |
| 2024/10/22 | 4,375 | 4,392 | 4,258 | 4,286 | 1,368,000 |
| 2024/10/21 | 4,370 | 4,389 | 4,327 | 4,383 | 1,619,300 |
| 2024/10/18 | 4,447 | 4,467 | 4,353 | 4,391 | 2,064,000 |
| 2024/10/17 | 4,493 | 4,547 | 4,452 | 4,460 | 1,498,300 |
| 2024/10/16 | 4,499 | 4,508 | 4,416 | 4,498 | 2,216,200 |
| 2024/10/15 | 4,678 | 4,708 | 4,587 | 4,635 | 1,269,800 |
| 2024/10/11 | 4,643 | 4,719 | 4,612 | 4,627 | 1,396,200 |
| 2024/10/10 | 4,712 | 4,744 | 4,631 | 4,649 | 1,472,600 |
| 2024/10/09 | 4,760 | 4,775 | 4,625 | 4,670 | 2,587,200 |
| 2024/10/08 | 4,923 | 4,949 | 4,723 | 4,723 | 2,824,600 |
| 2024/10/07 | 5,172 | 5,206 | 4,901 | 4,993 | 4,229,500 |
| 2024/10/04 | 5,004 | 5,064 | 4,976 | 5,023 | 1,309,800 |
| 2024/10/03 | 5,072 | 5,088 | 4,995 | 5,002 | 1,581,700 |
| 2024/10/02 | 4,900 | 5,017 | 4,890 | 4,978 | 1,826,000 |
| 2024/10/01 | 5,020 | 5,060 | 4,973 | 4,998 | 1,740,000 |
| 2024/09/30 | 4,964 | 5,118 | 4,940 | 4,998 | 3,238,800 |
| 2024/09/27 | 5,102 | 5,209 | 5,063 | 5,164 | 3,744,500 |
| 2024/09/26 | 4,844 | 4,957 | 4,740 | 4,932 | 2,553,300 |
| 2024/09/25 | 4,556 | 4,885 | 4,541 | 4,782 | 3,362,400 |
| 2024/09/24 | 4,603 | 4,603 | 4,469 | 4,529 | 1,194,800 |
| 2024/09/20 | 4,572 | 4,602 | 4,518 | 4,533 | 1,416,200 |
| 2024/09/19 | 4,550 | 4,584 | 4,424 | 4,457 | 991,100 |
| 2024/09/18 | 4,451 | 4,464 | 4,360 | 4,416 | 852,500 |
| 2024/09/17 | 4,449 | 4,480 | 4,311 | 4,381 | 1,081,800 |
| 2024/09/13 | 4,456 | 4,484 | 4,419 | 4,448 | 1,132,600 |
| 2024/09/12 | 4,444 | 4,499 | 4,416 | 4,463 | 1,204,800 |
| 2024/09/11 | 4,308 | 4,373 | 4,265 | 4,286 | 1,254,000 |
| 2024/09/10 | 4,435 | 4,461 | 4,350 | 4,352 | 929,900 |
| 2024/09/09 | 4,226 | 4,419 | 4,216 | 4,411 | 1,407,300 |
| 2024/09/06 | 4,529 | 4,567 | 4,432 | 4,452 | 990,500 |
| 2024/09/05 | 4,477 | 4,595 | 4,451 | 4,527 | 1,123,900 |
| 2024/09/04 | 4,706 | 4,723 | 4,582 | 4,617 | 1,549,800 |
| 2024/09/03 | 4,881 | 4,946 | 4,848 | 4,916 | 1,144,900 |
| 2024/09/02 | 4,925 | 5,038 | 4,884 | 4,900 | 1,511,000 |
| 2024/08/30 | 4,847 | 4,880 | 4,806 | 4,820 | 1,164,200 |
| 2024/08/29 | 4,847 | 4,878 | 4,797 | 4,835 | 913,100 |
| 2024/08/28 | 4,894 | 4,912 | 4,808 | 4,893 | 900,600 |
| 2024/08/27 | 4,908 | 4,946 | 4,855 | 4,911 | 805,600 |
| 2024/08/26 | 4,895 | 4,924 | 4,838 | 4,875 | 730,400 |
| 2024/08/23 | 4,800 | 4,948 | 4,793 | 4,937 | 901,800 |
| 2024/08/22 | 4,848 | 4,903 | 4,811 | 4,861 | 814,100 |
| 2024/08/21 | 4,725 | 4,882 | 4,721 | 4,877 | 1,028,000 |