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 |
|---|---|---|---|---|---|
| 2026/01/09 | 4,990 | 5,073 | 4,881 | 5,026 | 5,523,300 |
| 2026/01/08 | 4,941 | 5,014 | 4,870 | 4,891 | 4,189,100 |
| 2026/01/07 | 5,000 | 5,065 | 4,918 | 4,994 | 5,507,800 |
| 2026/01/06 | 4,992 | 5,142 | 4,935 | 5,073 | 6,036,100 |
| 2026/01/05 | 4,896 | 5,050 | 4,866 | 4,964 | 6,105,200 |
| 2025/12/30 | 4,656 | 4,780 | 4,650 | 4,756 | 3,228,800 |
| 2025/12/29 | 4,714 | 4,788 | 4,674 | 4,720 | 3,248,900 |
| 2025/12/26 | 4,700 | 4,731 | 4,630 | 4,661 | 2,706,700 |
| 2025/12/25 | 4,600 | 4,709 | 4,590 | 4,686 | 3,229,100 |
| 2025/12/24 | 4,582 | 4,792 | 4,571 | 4,626 | 6,457,100 |
| 2025/12/23 | 4,550 | 4,682 | 4,528 | 4,573 | 4,471,800 |
| 2025/12/22 | 4,573 | 4,641 | 4,480 | 4,584 | 5,286,400 |
| 2025/12/19 | 4,434 | 4,445 | 4,337 | 4,397 | 4,442,700 |
| 2025/12/18 | 4,410 | 4,462 | 4,369 | 4,396 | 3,817,400 |
| 2025/12/17 | 4,548 | 4,634 | 4,474 | 4,536 | 4,660,500 |
| 2025/12/16 | 4,800 | 4,821 | 4,567 | 4,567 | 7,212,700 |
| 2025/12/15 | 4,940 | 5,030 | 4,888 | 4,913 | 4,475,200 |
| 2025/12/12 | 5,022 | 5,124 | 4,966 | 5,062 | 6,072,800 |
| 2025/12/11 | 5,108 | 5,112 | 4,823 | 4,917 | 6,709,100 |
| 2025/12/10 | 5,060 | 5,268 | 4,982 | 5,031 | 10,029,500 |
| 2025/12/09 | 4,799 | 5,077 | 4,793 | 5,033 | 9,544,800 |
| 2025/12/08 | 4,855 | 4,890 | 4,753 | 4,811 | 6,234,500 |
| 2025/12/05 | 4,768 | 4,830 | 4,690 | 4,796 | 9,111,200 |
| 2025/12/04 | 4,407 | 4,777 | 4,390 | 4,769 | 11,866,700 |
| 2025/12/03 | 4,312 | 4,369 | 4,242 | 4,282 | 5,207,500 |
| 2025/12/02 | 4,200 | 4,240 | 4,139 | 4,212 | 5,256,600 |
| 2025/12/01 | 4,050 | 4,077 | 3,980 | 4,024 | 2,496,800 |
| 2025/11/28 | 4,034 | 4,039 | 3,962 | 4,039 | 2,084,100 |
| 2025/11/27 | 3,901 | 3,975 | 3,887 | 3,966 | 1,948,800 |
| 2025/11/26 | 3,885 | 3,901 | 3,836 | 3,872 | 2,139,100 |
| 2025/11/25 | 3,950 | 3,960 | 3,812 | 3,860 | 2,545,300 |
| 2025/11/21 | 3,726 | 3,823 | 3,674 | 3,796 | 2,700,800 |
| 2025/11/20 | 3,939 | 3,960 | 3,833 | 3,873 | 2,626,100 |
| 2025/11/19 | 3,816 | 3,828 | 3,717 | 3,768 | 2,727,300 |
| 2025/11/18 | 3,944 | 3,959 | 3,732 | 3,746 | 3,955,100 |
| 2025/11/17 | 4,013 | 4,054 | 3,975 | 4,014 | 2,330,700 |
| 2025/11/14 | 4,088 | 4,138 | 3,986 | 4,037 | 3,485,400 |
| 2025/11/13 | 4,247 | 4,248 | 4,145 | 4,200 | 2,403,000 |
| 2025/11/12 | 4,150 | 4,226 | 4,093 | 4,226 | 2,270,600 |
| 2025/11/11 | 4,151 | 4,158 | 4,057 | 4,108 | 1,748,700 |
| 2025/11/10 | 4,102 | 4,175 | 4,075 | 4,119 | 1,826,100 |
| 2025/11/07 | 4,110 | 4,139 | 3,991 | 4,061 | 3,097,600 |
| 2025/11/06 | 4,238 | 4,287 | 4,174 | 4,215 | 3,046,700 |
| 2025/11/05 | 4,244 | 4,279 | 4,023 | 4,168 | 5,272,800 |
| 2025/11/04 | 4,287 | 4,499 | 4,277 | 4,374 | 5,110,000 |
| 2025/10/31 | 4,197 | 4,291 | 4,146 | 4,245 | 2,949,100 |
| 2025/10/30 | 4,179 | 4,250 | 4,151 | 4,201 | 3,075,200 |
| 2025/10/29 | 4,340 | 4,363 | 4,176 | 4,181 | 4,452,200 |
| 2025/10/28 | 4,328 | 4,401 | 4,301 | 4,354 | 4,342,900 |
| 2025/10/27 | 4,598 | 4,610 | 4,447 | 4,509 | 4,875,100 |
| 2025/10/24 | 4,550 | 4,638 | 4,514 | 4,548 | 5,040,500 |
| 2025/10/23 | 4,403 | 4,483 | 4,378 | 4,459 | 4,645,700 |
| 2025/10/22 | 4,352 | 4,606 | 4,344 | 4,561 | 6,301,500 |
| 2025/10/21 | 4,480 | 4,518 | 4,344 | 4,352 | 6,318,000 |
| 2025/10/20 | 4,309 | 4,510 | 4,284 | 4,474 | 7,207,500 |
| 2025/10/17 | 4,190 | 4,289 | 4,152 | 4,173 | 4,309,400 |
| 2025/10/16 | 4,322 | 4,369 | 4,192 | 4,287 | 6,159,200 |
| 2025/10/15 | 4,114 | 4,320 | 4,095 | 4,258 | 7,412,100 |
| 2025/10/14 | 4,247 | 4,377 | 4,062 | 4,062 | 11,904,700 |
| 2025/10/10 | 4,100 | 4,227 | 4,065 | 4,085 | 9,902,600 |
| 2025/10/09 | 3,878 | 4,065 | 3,810 | 4,030 | 10,932,700 |
| 2025/10/08 | 3,586 | 3,700 | 3,548 | 3,680 | 3,941,900 |
| 2025/10/07 | 3,850 | 3,850 | 3,610 | 3,632 | 6,618,700 |
| 2025/10/06 | 3,808 | 3,874 | 3,671 | 3,790 | 12,846,800 |
| 2025/10/03 | 3,154 | 3,187 | 3,106 | 3,178 | 3,333,600 |
| 2025/10/02 | 3,121 | 3,155 | 3,098 | 3,100 | 2,540,500 |
| 2025/10/01 | 3,146 | 3,164 | 3,042 | 3,067 | 2,587,900 |
| 2025/09/30 | 3,081 | 3,169 | 3,080 | 3,157 | 2,218,300 |
| 2025/09/29 | 3,125 | 3,143 | 3,065 | 3,078 | 2,649,900 |
| 2025/09/26 | 3,144 | 3,199 | 3,108 | 3,125 | 2,791,700 |
| 2025/09/25 | 3,123 | 3,216 | 3,097 | 3,177 | 2,809,200 |
| 2025/09/24 | 3,264 | 3,265 | 3,111 | 3,123 | 3,135,800 |
| 2025/09/22 | 3,072 | 3,226 | 3,062 | 3,208 | 4,685,800 |
| 2025/09/19 | 3,145 | 3,179 | 3,012 | 3,064 | 4,738,500 |
| 2025/09/18 | 3,020 | 3,113 | 3,003 | 3,109 | 3,125,600 |
| 2025/09/17 | 3,033 | 3,080 | 3,028 | 3,058 | 2,081,100 |
| 2025/09/16 | 3,030 | 3,065 | 3,019 | 3,037 | 1,458,400 |
| 2025/09/12 | 3,078 | 3,078 | 2,995 | 3,029 | 2,454,100 |
| 2025/09/11 | 3,010 | 3,058 | 2,996 | 3,008 | 1,970,300 |
| 2025/09/10 | 2,976 | 3,010 | 2,952 | 3,010 | 2,033,300 |
| 2025/09/09 | 2,993 | 3,046 | 2,980 | 3,008 | 2,347,000 |
| 2025/09/08 | 2,959 | 2,995 | 2,940 | 2,994 | 2,389,300 |
| 2025/09/05 | 2,899 | 2,933 | 2,886 | 2,930 | 1,745,300 |
| 2025/09/04 | 2,877 | 2,900 | 2,865 | 2,867 | 1,757,300 |
| 2025/09/03 | 2,886 | 2,948 | 2,880 | 2,884 | 1,714,500 |
| 2025/09/02 | 2,909 | 2,910 | 2,880 | 2,909 | 1,992,800 |
| 2025/09/01 | 2,940 | 2,944 | 2,879 | 2,910 | 1,865,300 |
| 2025/08/29 | 2,990 | 3,011 | 2,958 | 2,958 | 1,930,800 |
| 2025/08/28 | 2,982 | 3,005 | 2,966 | 3,003 | 1,601,800 |
| 2025/08/27 | 3,018 | 3,030 | 2,996 | 3,013 | 2,512,000 |
| 2025/08/26 | 3,060 | 3,069 | 3,016 | 3,036 | 1,901,300 |
| 2025/08/25 | 3,030 | 3,099 | 3,020 | 3,073 | 2,414,700 |
| 2025/08/22 | 2,988 | 3,023 | 2,966 | 3,002 | 1,662,100 |
| 2025/08/21 | 3,002 | 3,020 | 2,992 | 2,992 | 1,720,700 |
| 2025/08/20 | 3,080 | 3,095 | 2,992 | 3,014 | 2,553,700 |
| 2025/08/19 | 3,050 | 3,087 | 3,037 | 3,058 | 1,486,500 |
| 2025/08/18 | 3,065 | 3,077 | 3,019 | 3,058 | 1,922,600 |
| 2025/08/15 | 3,043 | 3,080 | 3,041 | 3,074 | 1,766,000 |
| 2025/08/14 | 3,132 | 3,144 | 3,032 | 3,033 | 2,588,700 |
| 2025/08/13 | 3,130 | 3,203 | 3,121 | 3,147 | 2,564,600 |
| 2025/08/12 | 3,131 | 3,150 | 3,093 | 3,094 | 2,631,700 |
| 2025/08/08 | 3,085 | 3,155 | 3,065 | 3,120 | 2,650,800 |
| 2025/08/07 | 3,081 | 3,172 | 3,078 | 3,104 | 2,263,100 |
| 2025/08/06 | 3,051 | 3,107 | 3,045 | 3,092 | 1,600,500 |
| 2025/08/05 | 3,080 | 3,140 | 3,051 | 3,053 | 2,562,700 |
| 2025/08/04 | 3,047 | 3,095 | 3,027 | 3,071 | 3,115,900 |
| 2025/08/01 | 3,168 | 3,241 | 3,142 | 3,187 | 2,447,400 |
| 2025/07/31 | 3,168 | 3,228 | 3,165 | 3,182 | 2,056,500 |
| 2025/07/30 | 3,210 | 3,214 | 3,151 | 3,184 | 2,071,700 |
| 2025/07/29 | 3,331 | 3,337 | 3,214 | 3,224 | 2,697,300 |
| 2025/07/28 | 3,315 | 3,384 | 3,307 | 3,331 | 3,912,600 |
| 2025/07/25 | 3,364 | 3,367 | 3,216 | 3,229 | 4,192,900 |
| 2025/07/24 | 3,290 | 3,504 | 3,282 | 3,434 | 7,885,300 |
| 2025/07/23 | 2,999 | 3,247 | 2,997 | 3,239 | 6,167,600 |
| 2025/07/22 | 2,880 | 2,974 | 2,880 | 2,917 | 3,159,900 |
| 2025/07/18 | 2,890 | 2,926 | 2,869 | 2,875 | 1,966,700 |
| 2025/07/17 | 2,850 | 2,893 | 2,832 | 2,888 | 1,815,600 |
| 2025/07/16 | 2,840 | 2,888 | 2,833 | 2,870 | 2,344,900 |
| 2025/07/15 | 2,892 | 2,895 | 2,824 | 2,841 | 4,116,000 |
| 2025/07/14 | 2,979 | 2,980 | 2,895 | 2,899 | 2,307,000 |
| 2025/07/11 | 2,960 | 2,989 | 2,939 | 2,989 | 2,480,000 |
| 2025/07/10 | 2,913 | 2,945 | 2,897 | 2,920 | 2,571,300 |
| 2025/07/09 | 2,820 | 2,945 | 2,820 | 2,920 | 4,744,900 |
| 2025/07/08 | 2,838 | 2,899 | 2,807 | 2,833 | 5,816,800 |
| 2025/07/07 | 3,000 | 3,009 | 2,830 | 2,831 | 10,718,600 |
| 2025/07/04 | 3,205 | 3,218 | 3,138 | 3,155 | 2,103,800 |
| 2025/07/03 | 3,188 | 3,209 | 3,162 | 3,192 | 1,958,300 |
| 2025/07/02 | 3,198 | 3,212 | 3,143 | 3,166 | 2,406,900 |
| 2025/07/01 | 3,269 | 3,296 | 3,207 | 3,221 | 1,649,000 |
| 2025/06/30 | 3,284 | 3,294 | 3,247 | 3,269 | 2,299,700 |
| 2025/06/27 | 3,333 | 3,366 | 3,242 | 3,257 | 2,573,000 |
| 2025/06/26 | 3,217 | 3,353 | 3,217 | 3,280 | 2,814,100 |
| 2025/06/25 | 3,216 | 3,244 | 3,201 | 3,222 | 1,160,600 |
| 2025/06/24 | 3,210 | 3,251 | 3,192 | 3,206 | 1,434,100 |
| 2025/06/23 | 3,148 | 3,205 | 3,131 | 3,189 | 1,386,500 |
| 2025/06/20 | 3,207 | 3,229 | 3,181 | 3,190 | 1,880,800 |
| 2025/06/19 | 3,269 | 3,270 | 3,190 | 3,190 | 1,899,000 |
| 2025/06/18 | 3,243 | 3,291 | 3,221 | 3,288 | 1,517,200 |
| 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 |