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
2011/12/30 659 660 650 655 1,111,000
2011/12/29 647 657 640 656 1,631,000
2011/12/28 653 661 651 652 1,345,000
2011/12/27 655 663 652 655 917,000
2011/12/26 663 669 655 660 1,740,000
2011/12/22 662 662 644 649 2,721,000
2011/12/21 670 675 656 662 3,384,000
2011/12/20 651 665 650 658 3,848,000
2011/12/19 651 658 630 637 2,187,000
2011/12/16 650 655 642 653 2,891,000
2011/12/15 659 661 640 642 2,651,000
2011/12/14 674 675 667 669 2,010,000
2011/12/13 687 687 677 679 2,564,000
2011/12/12 698 700 693 696 1,933,000
2011/12/09 679 691 679 687 5,901,000
2011/12/08 693 709 686 704 2,968,000
2011/12/07 691 705 683 703 2,680,000
2011/12/06 704 709 678 680 3,742,000
2011/12/05 721 723 697 703 4,177,000
2011/12/02 690 724 687 715 5,868,000
2011/12/01 674 698 668 690 5,957,000
2011/11/30 647 648 628 639 2,517,000
2011/11/29 646 657 646 657 2,253,000
2011/11/28 620 635 619 634 2,804,000
2011/11/25 610 623 600 603 2,889,000
2011/11/24 620 626 606 610 3,703,000
2011/11/22 624 647 617 631 2,357,000
2011/11/21 654 659 628 630 2,526,000
2011/11/18 637 660 634 658 1,875,000
2011/11/17 631 654 628 652 2,028,000
2011/11/16 655 663 635 638 2,101,000
2011/11/15 653 669 649 659 1,698,000
2011/11/14 653 669 652 662 2,781,000
2011/11/11 635 646 612 633 3,429,000
2011/11/10 633 638 625 629 2,345,000
2011/11/09 655 662 647 656 2,080,000
2011/11/08 670 670 647 648 2,024,000
2011/11/07 671 673 661 670 1,642,000
2011/11/04 660 674 657 674 2,640,000
2011/11/02 631 655 629 641 4,657,000
2011/11/01 680 681 656 658 4,610,000
2011/10/31 698 718 690 690 4,571,000
2011/10/28 710 714 680 688 4,513,000
2011/10/27 676 685 660 685 3,415,000
2011/10/26 650 670 640 663 3,042,000
2011/10/25 676 684 656 660 3,637,000
2011/10/24 640 672 640 669 6,197,000
2011/10/21 621 643 615 636 5,348,000
2011/10/20 634 634 607 613 5,255,000
2011/10/19 637 639 624 637 8,016,000
2011/10/18 567 620 561 617 11,007,000
2011/10/17 636 641 621 627 3,865,000
2011/10/14 620 622 605 606 4,049,000
2011/10/13 600 627 598 623 5,960,000
2011/10/12 560 580 545 577 3,230,000
2011/10/11 580 582 570 573 3,580,000
2011/10/07 533 558 533 554 5,383,000
2011/10/06 530 542 519 522 5,172,000
2011/10/05 539 548 511 516 5,477,000
2011/10/04 545 546 534 538 6,834,000
2011/10/03 578 578 557 564 4,002,000
2011/09/30 592 605 589 592 4,152,000
2011/09/29 585 613 578 612 3,447,000
2011/09/28 608 613 595 600 3,981,000
2011/09/27 579 594 578 588 4,614,000
2011/09/26 580 582 556 557 4,689,000
2011/09/22 589 590 581 586 3,572,000
2011/09/21 608 608 596 604 3,039,000
2011/09/20 623 623 598 603 5,358,000
2011/09/16 629 637 622 636 5,095,000
2011/09/15 597 607 592 600 3,099,000
2011/09/14 605 621 585 587 4,350,000
2011/09/13 597 609 592 604 5,320,000
2011/09/12 588 597 583 593 3,945,000
2011/09/09 620 629 602 605 6,189,000
2011/09/08 659 663 616 624 5,663,000
2011/09/07 630 649 628 643 5,598,000
2011/09/06 649 649 610 611 6,219,000
2011/09/05 670 671 650 654 4,612,000
2011/09/02 706 707 679 682 4,872,000
2011/09/01 704 718 703 715 2,775,000
2011/08/31 720 726 688 694 6,720,000
2011/08/30 722 731 720 725 2,066,000
2011/08/29 700 722 692 714 4,055,000
2011/08/26 670 702 669 701 3,364,000
2011/08/25 659 684 657 678 3,633,000
2011/08/24 674 687 649 653 5,808,000
2011/08/23 652 660 641 657 5,815,000
2011/08/22 661 679 630 632 5,948,000
2011/08/19 690 691 667 669 4,818,000
2011/08/18 741 743 712 712 3,691,000
2011/08/17 758 759 741 744 2,183,000
2011/08/16 755 764 754 762 1,962,000
2011/08/15 751 755 745 748 1,660,000
2011/08/12 752 756 732 736 2,910,000
2011/08/11 759 759 739 749 3,650,000
2011/08/10 799 810 770 774 3,194,000
2011/08/09 753 773 727 771 3,967,000
2011/08/08 781 788 763 764 4,069,000
2011/08/05 796 809 786 800 2,878,000
2011/08/04 848 858 836 841 3,435,000
2011/08/03 843 855 833 840 5,780,000
2011/08/02 870 871 846 849 3,215,000
2011/08/01 863 886 860 879 3,248,000
2011/07/29 874 875 853 855 2,878,000
2011/07/28 891 892 875 878 2,565,000
2011/07/27 897 909 892 906 2,575,000
2011/07/26 902 906 894 896 2,643,000
2011/07/25 910 910 898 903 2,308,000
2011/07/22 927 929 914 915 2,614,000
2011/07/21 915 924 903 924 2,749,000
2011/07/20 932 935 911 914 4,630,000
2011/07/19 898 920 898 911 3,193,000
2011/07/15 887 906 887 904 1,715,000
2011/07/14 891 894 882 888 1,597,000
2011/07/13 876 892 874 889 2,012,000
2011/07/12 883 887 878 882 1,815,000
2011/07/11 900 907 896 898 941,000
2011/07/08 917 917 908 909 2,159,000
2011/07/07 901 911 897 900 1,999,000
2011/07/06 893 899 883 898 2,641,000
2011/07/05 908 910 886 892 3,341,000
2011/07/04 927 929 912 915 1,960,000
2011/07/01 902 915 899 915 2,880,000
2011/06/30 911 913 896 898 1,988,000
2011/06/29 896 909 895 908 3,002,000
2011/06/28 887 894 875 888 2,883,000
2011/06/27 862 885 860 874 2,697,000
2011/06/24 859 869 851 866 1,938,000
2011/06/23 853 864 851 859 1,496,000
2011/06/22 848 861 844 859 2,215,000
2011/06/21 836 842 830 842 2,451,000
2011/06/20 848 850 829 831 1,627,000
2011/06/17 850 853 835 841 1,376,000
2011/06/16 860 860 844 844 1,893,000
2011/06/15 873 873 860 867 1,179,000
2011/06/14 860 867 857 866 1,476,000
2011/06/13 850 862 850 856 1,687,000
2011/06/10 861 875 856 865 4,388,000
2011/06/09 850 854 840 849 2,257,000
2011/06/08 846 856 842 853 1,761,000
2011/06/07 833 857 833 845 2,147,000
2011/06/06 849 861 839 840 2,308,000
2011/06/03 863 871 848 850 2,380,000
2011/06/02 869 874 861 868 2,782,000
2011/06/01 885 887 871 880 2,303,000
2011/05/31 866 888 863 884 2,404,000
2011/05/30 866 874 854 868 2,001,000
2011/05/27 880 884 858 862 4,907,000
2011/05/26 838 860 836 856 2,926,000
2011/05/25 847 847 822 827 2,745,000
2011/05/24 840 848 832 847 2,752,000
2011/05/23 872 872 843 851 2,909,000
2011/05/20 888 898 880 882 2,076,000
2011/05/19 900 902 882 884 1,107,000
2011/05/18 890 900 880 893 2,165,000
2011/05/17 895 895 875 889 3,169,000
2011/05/16 895 907 890 894 2,202,000
2011/05/13 919 920 897 906 2,899,000
2011/05/12 920 929 916 916 2,601,000
2011/05/11 925 930 913 917 2,568,000
2011/05/10 903 912 894 910 2,544,000
2011/05/09 916 917 897 899 1,903,000
2011/05/06 920 920 905 912 3,172,000
2011/05/02 946 949 936 945 2,038,000
2011/04/28 918 944 915 943 4,749,000
2011/04/27 909 913 903 909 2,357,000
2011/04/26 915 924 907 907 3,068,000
2011/04/25 924 934 913 915 3,685,000
2011/04/22 908 932 901 926 9,381,000
2011/04/21 893 894 857 863 5,621,000
2011/04/20 870 896 868 883 4,471,000
2011/04/19 852 860 849 855 2,011,000
2011/04/18 863 868 847 863 4,381,000
2011/04/15 886 889 860 862 3,670,000
2011/04/14 880 895 875 891 2,584,000
2011/04/13 872 891 866 888 4,410,000
2011/04/12 885 889 873 879 3,086,000
2011/04/11 903 920 902 905 1,683,000
2011/04/08 897 923 884 915 4,902,000
2011/04/07 917 929 885 890 7,195,000
2011/04/06 933 934 903 912 5,148,000
2011/04/05 946 949 927 933 3,711,000
2011/04/04 959 972 951 955 3,519,000
2011/04/01 985 986 957 958 6,188,000
2011/03/31 1,002 1,003 975 986 5,472,000
2011/03/30 958 1,007 956 1,006 5,527,000
2011/03/29 951 963 928 958 7,747,000
2011/03/28 984 986 953 966 21,820,000
2011/03/25 963 982 951 978 7,608,000
2011/03/24 968 974 945 948 7,044,000
2011/03/23 948 978 938 967 5,298,000
2011/03/22 948 957 935 944 4,166,000
2011/03/18 921 946 921 930 4,958,000
2011/03/17 846 925 841 908 4,806,000
2011/03/16 850 898 836 891 7,561,000
2011/03/15 850 853 721 800 7,751,000
2011/03/14 866 898 826 871 6,735,000
2011/03/11 972 979 956 956 6,114,000
2011/03/10 992 993 977 987 6,324,000
2011/03/09 984 994 972 994 7,992,000
2011/03/08 970 984 965 969 2,544,000
2011/03/07 983 983 962 968 2,393,000
2011/03/04 995 997 980 988 3,589,000
2011/03/03 955 979 954 972 2,372,000
2011/03/02 962 969 952 955 2,705,000
2011/03/01 969 983 967 981 2,615,000
2011/02/28 929 958 916 954 2,152,000
2011/02/25 907 933 904 922 3,019,000
2011/02/24 925 929 907 912 2,441,000
2011/02/23 928 951 927 938 1,918,000
2011/02/22 960 961 937 943 2,294,000
2011/02/21 982 982 969 974 1,577,000
2011/02/18 967 987 964 982 2,611,000
2011/02/17 981 982 962 968 2,537,000
2011/02/16 956 984 956 966 3,346,000
2011/02/15 926 971 925 967 4,965,000
2011/02/14 916 922 908 919 1,277,000
2011/02/10 906 910 896 908 1,798,000
2011/02/09 921 929 903 909 2,844,000
2011/02/08 923 924 912 914 1,868,000
2011/02/07 916 924 912 922 2,275,000
2011/02/04 896 920 896 906 3,464,000
2011/02/03 923 925 908 909 2,266,000
2011/02/02 906 927 903 922 3,458,000
2011/02/01 897 902 886 895 2,216,000
2011/01/31 881 889 874 887 2,239,000
2011/01/28 896 898 885 895 2,022,000
2011/01/27 893 907 887 897 2,857,000
2011/01/26 878 903 877 896 3,485,000
2011/01/25 877 891 872 886 4,334,000
2011/01/24 860 869 850 867 5,452,000
2011/01/21 860 860 825 830 3,921,000
2011/01/20 872 872 858 859 2,367,000
2011/01/19 865 877 862 876 3,618,000
2011/01/18 848 859 843 851 2,289,000
2011/01/17 852 863 846 851 3,734,000
2011/01/14 814 834 814 830 3,038,000
2011/01/13 830 830 812 816 1,278,000
2011/01/12 824 827 820 821 1,063,000
2011/01/11 817 820 812 816 1,460,000
2011/01/07 830 839 819 821 2,646,000
2011/01/06 800 819 799 813 2,815,000
2011/01/05 784 792 777 792 1,801,000
2011/01/04 774 783 773 779 1,031,000

このページの先頭へ