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 |
|---|---|---|---|---|---|
| 2026/06/15 | 6,594 | 6,732 | 6,483 | 6,655 | 3,660,700 |
| 2026/06/12 | 6,321 | 6,508 | 6,281 | 6,335 | 5,692,100 |
| 2026/06/11 | 5,688 | 6,055 | 5,598 | 6,016 | 4,916,300 |
| 2026/06/10 | 6,195 | 6,257 | 5,880 | 5,988 | 5,702,100 |
| 2026/06/09 | 6,525 | 6,530 | 6,154 | 6,395 | 5,368,400 |
| 2026/06/08 | 6,262 | 6,513 | 6,234 | 6,425 | 5,556,000 |
| 2026/06/05 | 6,742 | 6,918 | 6,658 | 6,862 | 3,216,000 |
| 2026/06/04 | 7,002 | 7,115 | 6,788 | 6,942 | 3,867,000 |
| 2026/06/03 | 6,930 | 7,228 | 6,888 | 7,152 | 5,348,300 |
| 2026/06/02 | 7,018 | 7,069 | 6,484 | 6,622 | 6,224,500 |
| 2026/06/01 | 7,155 | 7,371 | 7,069 | 7,140 | 4,066,500 |
| 2026/05/29 | 7,286 | 7,315 | 7,049 | 7,208 | 5,006,500 |
| 2026/05/28 | 6,980 | 7,210 | 6,860 | 7,136 | 4,257,400 |
| 2026/05/27 | 7,593 | 7,689 | 7,085 | 7,107 | 4,518,800 |
| 2026/05/26 | 7,401 | 7,490 | 7,123 | 7,293 | 4,274,600 |
| 2026/05/25 | 7,700 | 7,700 | 7,316 | 7,481 | 6,412,300 |
| 2026/05/22 | 6,851 | 7,092 | 6,740 | 7,052 | 5,793,800 |
| 2026/05/21 | 6,276 | 6,709 | 6,229 | 6,698 | 6,346,300 |
| 2026/05/20 | 6,238 | 6,310 | 6,025 | 6,076 | 5,051,900 |
| 2026/05/19 | 6,639 | 6,739 | 6,309 | 6,338 | 5,789,600 |
| 2026/05/18 | 7,009 | 7,076 | 6,643 | 6,682 | 5,649,200 |
| 2026/05/15 | 7,133 | 7,395 | 6,895 | 6,987 | 6,836,600 |
| 2026/05/14 | 7,261 | 7,578 | 6,977 | 7,006 | 7,171,200 |
| 2026/05/13 | 6,812 | 7,028 | 6,712 | 6,980 | 4,650,800 |
| 2026/05/12 | 6,854 | 7,030 | 6,686 | 6,970 | 7,924,400 |
| 2026/05/11 | 6,390 | 6,625 | 6,240 | 6,574 | 6,630,500 |
| 2026/05/08 | 5,997 | 6,424 | 5,951 | 6,367 | 6,573,200 |
| 2026/05/07 | 5,889 | 6,018 | 5,868 | 5,973 | 5,212,500 |
| 2026/05/01 | 5,527 | 5,648 | 5,450 | 5,521 | 3,308,100 |
| 2026/04/30 | 5,481 | 5,637 | 5,436 | 5,520 | 5,521,200 |
| 2026/04/28 | 5,470 | 5,495 | 5,335 | 5,381 | 4,048,200 |
| 2026/04/27 | 5,250 | 5,532 | 5,192 | 5,462 | 6,906,800 |
| 2026/04/24 | 5,247 | 5,252 | 5,106 | 5,150 | 2,579,300 |
| 2026/04/23 | 5,347 | 5,406 | 5,121 | 5,151 | 3,738,500 |
| 2026/04/22 | 5,401 | 5,490 | 5,304 | 5,356 | 3,711,700 |
| 2026/04/21 | 5,469 | 5,657 | 5,411 | 5,495 | 5,182,700 |
| 2026/04/20 | 5,367 | 5,507 | 5,356 | 5,420 | 5,490,400 |
| 2026/04/17 | 5,211 | 5,265 | 5,087 | 5,187 | 3,829,100 |
| 2026/04/16 | 5,230 | 5,364 | 5,201 | 5,288 | 3,929,700 |
| 2026/04/15 | 5,340 | 5,376 | 5,194 | 5,277 | 4,705,900 |
| 2026/04/14 | 5,270 | 5,275 | 5,136 | 5,151 | 5,694,400 |
| 2026/04/13 | 5,034 | 5,260 | 4,896 | 5,239 | 14,998,000 |
| 2026/04/10 | 4,828 | 4,926 | 4,806 | 4,894 | 5,917,600 |
| 2026/04/09 | 4,729 | 4,735 | 4,637 | 4,674 | 3,206,700 |
| 2026/04/08 | 4,618 | 4,674 | 4,574 | 4,659 | 4,567,600 |
| 2026/04/07 | 4,330 | 4,338 | 4,220 | 4,338 | 2,228,800 |
| 2026/04/06 | 4,322 | 4,379 | 4,304 | 4,307 | 2,549,300 |
| 2026/04/03 | 4,311 | 4,321 | 4,200 | 4,280 | 1,829,700 |
| 2026/03/27 | 4,328 | 4,345 | 4,208 | 4,323 | 3,313,900 |
| 2026/03/26 | 4,550 | 4,582 | 4,388 | 4,416 | 2,513,800 |
| 2026/03/25 | 4,500 | 4,545 | 4,482 | 4,510 | 2,218,400 |
| 2026/03/24 | 4,397 | 4,400 | 4,236 | 4,387 | 2,821,700 |
| 2026/03/23 | 4,188 | 4,269 | 4,081 | 4,242 | 3,692,500 |
| 2026/03/19 | 4,514 | 4,537 | 4,426 | 4,437 | 3,258,300 |
| 2026/03/18 | 4,540 | 4,654 | 4,535 | 4,654 | 2,287,600 |
| 2026/03/17 | 4,600 | 4,647 | 4,521 | 4,556 | 2,319,400 |
| 2026/03/16 | 4,502 | 4,648 | 4,448 | 4,513 | 2,336,500 |
| 2026/03/13 | 4,493 | 4,567 | 4,443 | 4,567 | 4,187,900 |
| 2026/03/12 | 4,622 | 4,745 | 4,590 | 4,675 | 3,369,300 |
| 2026/03/11 | 4,638 | 4,740 | 4,612 | 4,649 | 4,062,900 |
| 2026/03/10 | 4,465 | 4,567 | 4,450 | 4,523 | 3,689,200 |
| 2026/03/09 | 4,383 | 4,402 | 4,157 | 4,325 | 5,150,300 |
| 2026/03/06 | 4,631 | 4,763 | 4,576 | 4,733 | 3,545,500 |
| 2026/03/05 | 4,822 | 4,875 | 4,636 | 4,700 | 3,662,700 |
| 2026/03/04 | 4,820 | 4,890 | 4,505 | 4,641 | 5,468,600 |
| 2026/03/03 | 5,320 | 5,409 | 4,944 | 4,954 | 5,571,600 |
| 2026/03/02 | 5,240 | 5,350 | 5,170 | 5,320 | 4,000,800 |
| 2026/02/27 | 5,392 | 5,515 | 5,322 | 5,515 | 3,354,900 |
| 2026/02/26 | 5,555 | 5,559 | 5,368 | 5,403 | 4,065,300 |
| 2026/02/25 | 5,198 | 5,544 | 5,159 | 5,403 | 6,098,700 |
| 2026/02/24 | 5,251 | 5,378 | 5,045 | 5,097 | 3,899,500 |
| 2026/02/20 | 5,153 | 5,239 | 5,128 | 5,198 | 1,991,700 |
| 2026/02/19 | 5,190 | 5,258 | 5,144 | 5,233 | 2,218,200 |
| 2026/02/18 | 5,270 | 5,287 | 5,122 | 5,148 | 3,141,500 |
| 2026/02/17 | 5,418 | 5,418 | 5,212 | 5,308 | 2,054,200 |
| 2026/02/16 | 5,245 | 5,448 | 5,220 | 5,418 | 3,305,700 |
| 2026/02/13 | 5,213 | 5,268 | 5,130 | 5,224 | 4,649,500 |
| 2026/02/12 | 5,495 | 5,599 | 5,291 | 5,355 | 4,460,100 |
| 2026/02/10 | 5,410 | 5,498 | 5,318 | 5,450 | 5,427,000 |
| 2026/02/09 | 5,490 | 5,497 | 5,191 | 5,247 | 5,889,300 |
| 2026/02/06 | 5,084 | 5,213 | 4,947 | 5,213 | 3,582,500 |
| 2026/02/05 | 5,233 | 5,287 | 5,130 | 5,184 | 3,862,000 |
| 2026/02/04 | 5,148 | 5,219 | 5,076 | 5,189 | 4,037,600 |
| 2026/02/03 | 4,979 | 5,214 | 4,957 | 5,207 | 6,521,800 |
| 2026/02/02 | 4,902 | 5,018 | 4,769 | 4,769 | 3,644,600 |
| 2026/01/30 | 4,919 | 5,014 | 4,833 | 4,915 | 3,914,000 |
| 2026/01/29 | 5,099 | 5,116 | 4,920 | 4,944 | 3,496,800 |
| 2026/01/28 | 4,988 | 5,079 | 4,942 | 5,070 | 3,974,800 |
| 2026/01/27 | 4,937 | 5,216 | 4,904 | 5,085 | 6,512,900 |
| 2026/01/26 | 5,040 | 5,076 | 4,876 | 4,935 | 4,913,700 |
| 2026/01/23 | 5,255 | 5,260 | 5,106 | 5,140 | 4,756,100 |
| 2026/01/22 | 5,240 | 5,351 | 5,144 | 5,155 | 5,155,500 |
| 2026/01/21 | 5,018 | 5,248 | 4,998 | 5,176 | 3,900,900 |
| 2026/01/20 | 5,278 | 5,362 | 5,196 | 5,218 | 4,088,500 |
| 2026/01/19 | 5,278 | 5,349 | 5,156 | 5,269 | 5,327,100 |
| 2026/01/16 | 5,344 | 5,476 | 5,241 | 5,337 | 7,714,100 |
| 2026/01/15 | 5,170 | 5,240 | 5,060 | 5,228 | 8,004,400 |
| 2026/01/14 | 5,010 | 5,330 | 5,004 | 5,246 | 12,969,100 |
| 2026/01/13 | 5,154 | 5,254 | 4,848 | 4,921 | 16,058,700 |
| 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 |