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

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
1986/12/27 426 426 415 415 103,000
1986/12/26 423 430 420 426 164,000
1986/12/25 425 430 421 421 210,000
1986/12/24 432 437 430 435 120,000
1986/12/23 443 443 433 433 121,000
1986/12/22 442 447 442 443 272,000
1986/12/19 440 447 440 447 316,000
1986/12/18 433 436 431 432 152,000
1986/12/17 435 437 434 437 120,000
1986/12/16 430 435 430 433 185,000
1986/12/15 434 435 431 435 154,000
1986/12/12 432 435 432 434 184,000
1986/12/11 434 435 432 433 189,000
1986/12/10 435 435 430 431 312,000
1986/12/09 440 440 433 434 214,000
1986/12/08 445 446 440 441 58,000
1986/12/06 446 448 440 445 126,000
1986/12/05 434 448 434 448 490,000
1986/12/04 435 440 433 433 499,000
1986/12/03 440 444 432 433 644,000
1986/12/02 439 440 435 440 193,000
1986/12/01 435 440 435 440 205,000
1986/11/29 433 435 432 432 142,000
1986/11/28 437 437 432 432 227,000
1986/11/27 432 436 430 432 107,000
1986/11/26 441 444 435 436 267,000
1986/11/25 444 447 443 444 106,000
1986/11/22 441 445 439 440 390,000
1986/11/21 431 440 431 440 252,000
1986/11/20 433 433 429 433 262,000
1986/11/19 439 444 433 433 87,000
1986/11/18 445 450 435 444 200,000
1986/11/17 445 450 441 441 250,000
1986/11/14 435 445 435 442 168,000
1986/11/13 436 438 435 435 122,000
1986/11/12 435 439 435 435 57,000
1986/11/11 432 440 430 436 89,000
1986/11/10 429 431 427 431 137,000
1986/11/07 423 430 421 429 94,000
1986/11/06 433 433 423 426 132,000
1986/11/05 432 439 431 433 60,000
1986/11/04 440 440 432 432 96,000
1986/11/01 429 440 429 440 90,000
1986/10/31 435 436 419 419 293,000
1986/10/30 436 438 435 435 147,000
1986/10/29 436 442 435 436 295,000
1986/10/28 439 443 436 436 99,000
1986/10/27 440 440 435 439 37,000
1986/10/25 440 440 435 435 127,000
1986/10/24 445 449 435 440 585,000
1986/10/23 422 440 421 435 164,000
1986/10/22 431 431 421 421 184,000
1986/10/21 420 425 416 421 137,000
1986/10/20 428 430 420 421 138,000
1986/10/17 428 437 425 427 151,000
1986/10/16 423 429 420 425 117,000
1986/10/15 420 425 416 425 101,000
1986/10/14 429 429 411 411 84,000
1986/10/13 429 430 416 425 119,000
1986/10/09 425 430 425 429 222,000
1986/10/08 420 424 417 421 174,000
1986/10/07 425 425 420 425 370,000
1986/10/06 428 430 421 430 46,000
1986/10/04 420 432 418 432 46,000
1986/10/03 421 421 410 418 188,000
1986/10/02 429 429 421 421 179,000
1986/10/01 437 445 435 445 73,000
1986/09/30 440 442 440 442 270,000
1986/09/29 429 440 427 440 178,000
1986/09/27 438 439 427 427 120,000
1986/09/26 445 446 440 440 264,000
1986/09/25 443 448 441 442 113,000
1986/09/24 441 450 441 443 125,000
1986/09/22 445 445 440 440 79,000
1986/09/19 450 455 445 446 112,000
1986/09/18 440 450 440 450 101,000
1986/09/17 446 450 445 448 166,000
1986/09/16 455 455 446 446 141,000
1986/09/12 450 456 450 455 122,000
1986/09/11 460 464 452 461 159,000
1986/09/10 460 465 448 450 219,000
1986/09/09 465 465 456 465 85,000
1986/09/08 466 470 462 462 103,000
1986/09/06 465 480 460 470 204,000
1986/09/05 471 480 466 468 158,000
1986/09/04 465 470 465 470 102,000
1986/09/03 456 460 454 456 122,000
1986/09/02 465 466 460 460 62,000
1986/09/01 470 474 466 466 137,000
1986/08/29 465 465 456 456 134,000
1986/08/28 468 470 465 467 112,000
1986/08/27 485 488 460 463 242,000
1986/08/26 485 490 484 485 324,000
1986/08/25 485 492 480 486 273,000
1986/08/23 490 490 480 480 358,000
1986/08/22 470 485 465 480 390,000
1986/08/21 460 475 460 470 422,000
1986/08/20 451 470 450 455 339,000
1986/08/19 451 459 450 450 283,000
1986/08/18 455 460 450 460 200,000
1986/08/15 447 460 447 455 204,000
1986/08/14 456 460 445 445 479,000
1986/08/13 461 463 456 457 403,000
1986/08/12 470 475 461 461 78,000
1986/08/11 475 475 470 475 68,000
1986/08/08 482 485 478 480 193,000
1986/08/07 482 485 475 480 339,000
1986/08/06 465 479 463 479 216,000
1986/08/05 452 460 452 460 127,000
1986/08/04 462 462 452 460 97,000
1986/08/02 451 459 451 457 174,000
1986/08/01 450 451 445 450 159,000
1986/07/31 460 468 451 451 154,000
1986/07/30 465 465 460 460 131,000
1986/07/29 465 468 460 468 166,000
1986/07/28 480 480 471 475 138,000
1986/07/26 465 475 465 465 234,000
1986/07/25 470 474 466 469 111,000
1986/07/24 461 475 461 475 177,000
1986/07/23 453 470 453 460 171,000
1986/07/22 445 456 444 453 358,000
1986/07/21 450 460 445 448 307,000
1986/07/19 456 456 450 451 199,000
1986/07/18 460 464 455 456 397,000
1986/07/17 460 465 451 456 659,000
1986/07/16 471 478 470 470 259,000
1986/07/15 479 480 475 476 221,000
1986/07/14 482 482 478 479 211,000
1986/07/11 466 479 466 479 213,000
1986/07/10 465 471 462 471 194,000
1986/07/09 474 475 467 467 376,000
1986/07/08 476 479 472 475 318,000
1986/07/07 481 482 477 481 331,000
1986/07/05 482 482 480 482 197,000
1986/07/04 487 487 481 481 427,000
1986/07/03 490 490 487 487 225,000
1986/07/02 492 493 486 487 199,000
1986/07/01 492 499 492 492 331,000
1986/06/30 495 500 491 493 122,000
1986/06/28 490 497 490 490 125,000
1986/06/27 496 500 491 492 416,000
1986/06/26 500 503 495 495 200,000
1986/06/25 510 510 495 496 380,000
1986/06/24 510 518 500 500 497,000
1986/06/23 490 500 486 500 233,000
1986/06/21 494 494 485 485 138,000
1986/06/20 486 493 485 485 251,000
1986/06/19 499 499 490 490 342,000
1986/06/18 500 500 491 492 452,000
1986/06/17 495 500 493 500 261,000
1986/06/16 499 505 490 492 407,000
1986/06/13 504 505 497 499 505,000
1986/06/12 517 517 504 504 298,000
1986/06/11 509 518 504 514 400,000
1986/06/10 501 509 501 506 383,000
1986/06/09 521 521 512 513 497,000
1986/06/07 515 525 513 519 318,000
1986/06/06 520 524 511 512 1,046,000
1986/06/05 530 530 520 520 1,258,000
1986/06/04 525 535 521 527 8,123,000
1986/06/03 510 515 504 514 2,173,000
1986/06/02 489 504 488 504 767,000
1986/05/31 485 485 483 484 255,000
1986/05/30 486 490 482 487 370,000
1986/05/29 482 488 481 486 216,000
1986/05/28 490 490 481 481 737,000
1986/05/27 495 495 486 488 231,000
1986/05/26 504 504 490 490 246,000
1986/05/24 508 508 503 508 670,000
1986/05/23 496 503 494 503 455,000
1986/05/22 499 499 492 493 464,000
1986/05/21 498 499 492 492 441,000
1986/05/20 492 500 489 498 510,000
1986/05/19 490 495 480 482 206,000
1986/05/17 478 485 470 485 264,000
1986/05/16 494 494 480 483 322,000
1986/05/15 499 504 485 490 652,000
1986/05/14 489 495 485 495 449,000
1986/05/13 480 486 477 485 259,000
1986/05/12 477 485 477 480 361,000
1986/05/09 485 485 481 484 139,000
1986/05/08 490 490 477 477 570,000
1986/05/07 482 490 481 487 219,000
1986/05/06 489 490 485 485 180,000
1986/05/02 485 494 481 494 368,000
1986/05/01 490 497 488 490 442,000
1986/04/30 485 500 482 500 401,000
1986/04/28 477 485 477 480 227,000
1986/04/26 488 488 482 482 200,000
1986/04/25 486 490 485 490 202,000
1986/04/24 486 490 486 486 134,000
1986/04/23 495 498 486 486 376,000
1986/04/22 494 500 494 495 207,000
1986/04/21 499 500 493 495 143,000
1986/04/19 486 498 485 498 164,000
1986/04/18 499 499 485 485 372,000
1986/04/17 490 500 486 495 437,000
1986/04/16 483 495 483 490 260,000
1986/04/15 480 490 480 482 198,000
1986/04/14 490 494 483 485 251,000
1986/04/11 490 502 485 485 406,000
1986/04/10 502 507 500 500 582,000
1986/04/09 505 508 496 500 740,000
1986/04/08 494 504 492 495 1,014,000
1986/04/07 475 492 475 492 322,000
1986/04/05 479 485 475 476 176,000
1986/04/04 474 495 474 479 536,000
1986/04/03 485 488 478 479 257,000
1986/04/02 470 492 470 490 674,000
1986/04/01 470 485 465 480 592,000
1986/03/31 463 472 460 472 266,000
1986/03/29 470 475 462 468 148,000
1986/03/28 470 479 469 475 410,000
1986/03/27 456 475 455 475 381,000
1986/03/26 456 462 456 459 193,000
1986/03/25 461 465 456 456 204,000
1986/03/24 462 464 455 455 141,000
1986/03/22 460 464 460 460 146,000
1986/03/20 465 467 455 464 204,000
1986/03/19 450 469 449 469 310,000
1986/03/18 450 455 435 435 907,000
1986/03/17 463 465 455 455 374,000
1986/03/15 461 462 458 460 648,000
1986/03/14 465 470 461 463 715,000
1986/03/13 463 465 460 463 770,000
1986/03/12 473 474 462 465 1,287,000
1986/03/11 468 468 465 466 381,000
1986/03/10 472 477 465 470 505,000
1986/03/07 470 475 461 462 1,030,000
1986/03/06 467 475 460 475 734,000
1986/03/05 475 479 466 467 398,000
1986/03/04 465 476 464 476 595,000
1986/03/03 465 468 465 465 436,000
1986/03/01 464 469 464 465 318,000
1986/02/28 460 460 457 458 347,000
1986/02/27 469 473 460 460 719,000
1986/02/26 471 480 469 469 804,000
1986/02/25 463 475 463 471 343,000
1986/02/24 463 465 459 460 389,000
1986/02/22 465 467 458 458 384,000
1986/02/21 466 468 460 465 408,000
1986/02/20 456 468 455 468 712,000
1986/02/19 453 458 450 458 977,000
1986/02/18 460 460 451 453 567,000
1986/02/17 470 470 461 462 868,000
1986/02/15 470 471 465 465 796,000
1986/02/14 475 475 472 475 395,000
1986/02/13 480 480 472 475 1,422,000
1986/02/12 479 480 475 480 272,000
1986/02/10 481 482 475 480 307,000
1986/02/07 487 493 480 481 558,000
1986/02/06 485 495 485 493 351,000
1986/02/05 481 489 481 485 287,000
1986/02/04 484 484 480 481 174,000
1986/02/03 485 486 481 486 210,000
1986/02/01 480 485 475 484 334,000
1986/01/31 486 490 480 480 255,000
1986/01/30 490 495 486 490 234,000
1986/01/29 497 509 491 496 348,000
1986/01/28 490 494 486 492 342,000
1986/01/27 488 490 488 490 219,000
1986/01/25 484 487 480 487 224,000
1986/01/24 488 488 481 481 261,000
1986/01/23 486 489 482 487 180,000
1986/01/22 489 490 487 488 174,000
1986/01/21 489 494 487 487 343,000
1986/01/20 496 496 490 494 81,000
1986/01/18 493 493 487 491 99,000
1986/01/17 487 495 484 490 467,000
1986/01/16 474 484 474 484 633,000
1986/01/14 481 485 470 474 1,301,000
1986/01/13 486 490 482 484 246,000
1986/01/10 491 493 485 486 459,000
1986/01/09 500 503 493 493 1,248,000
1986/01/08 505 514 502 503 304,000
1986/01/07 505 505 496 500 318,000
1986/01/06 514 514 504 507 445,000
1986/01/04 505 515 504 508 123,000

このページの先頭へ