横河電機(6841)の株価時系列情報
横河電機(6841)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 3,610 | 3,682 | 3,602 | 3,655 | 971,000 |
| 2025/06/11 | 3,645 | 3,673 | 3,630 | 3,646 | 848,500 |
| 2025/06/10 | 3,594 | 3,627 | 3,587 | 3,612 | 751,100 |
| 2025/06/09 | 3,572 | 3,594 | 3,548 | 3,556 | 677,900 |
| 2025/06/06 | 3,540 | 3,572 | 3,538 | 3,546 | 642,800 |
| 2025/06/05 | 3,490 | 3,521 | 3,469 | 3,513 | 721,600 |
| 2025/06/04 | 3,535 | 3,564 | 3,520 | 3,538 | 752,500 |
| 2025/06/03 | 3,543 | 3,559 | 3,515 | 3,535 | 882,200 |
| 2025/06/02 | 3,524 | 3,554 | 3,506 | 3,530 | 666,000 |
| 2025/05/30 | 3,562 | 3,596 | 3,527 | 3,549 | 4,003,800 |
| 2025/05/29 | 3,569 | 3,625 | 3,554 | 3,618 | 1,016,800 |
| 2025/05/28 | 3,580 | 3,588 | 3,549 | 3,568 | 970,000 |
| 2025/05/27 | 3,537 | 3,572 | 3,511 | 3,572 | 880,300 |
| 2025/05/26 | 3,463 | 3,549 | 3,438 | 3,549 | 1,102,600 |
| 2025/05/23 | 3,485 | 3,503 | 3,392 | 3,489 | 1,509,500 |
| 2025/05/22 | 3,458 | 3,532 | 3,453 | 3,487 | 1,461,200 |
| 2025/05/21 | 3,437 | 3,493 | 3,380 | 3,436 | 1,476,600 |
| 2025/05/20 | 3,330 | 3,412 | 3,326 | 3,367 | 1,081,400 |
| 2025/05/19 | 3,335 | 3,349 | 3,298 | 3,310 | 638,000 |
| 2025/05/16 | 3,383 | 3,398 | 3,312 | 3,335 | 693,900 |
| 2025/05/15 | 3,337 | 3,370 | 3,330 | 3,369 | 755,700 |
| 2025/05/14 | 3,400 | 3,417 | 3,357 | 3,373 | 824,400 |
| 2025/05/13 | 3,435 | 3,470 | 3,406 | 3,410 | 1,053,600 |
| 2025/05/12 | 3,364 | 3,390 | 3,340 | 3,373 | 977,800 |
| 2025/05/09 | 3,318 | 3,373 | 3,279 | 3,365 | 1,897,800 |
| 2025/05/08 | 3,280 | 3,295 | 3,209 | 3,265 | 2,190,100 |
| 2025/05/07 | 3,173 | 3,194 | 3,073 | 3,073 | 1,662,700 |
| 2025/05/02 | 3,144 | 3,183 | 3,129 | 3,152 | 784,400 |
| 2025/05/01 | 3,086 | 3,141 | 3,064 | 3,127 | 700,300 |
| 2025/04/30 | 3,067 | 3,108 | 3,051 | 3,088 | 1,568,300 |
| 2025/04/28 | 3,050 | 3,093 | 3,041 | 3,043 | 748,700 |
| 2025/04/25 | 2,995 | 3,046 | 2,974 | 3,039 | 797,900 |
| 2025/04/24 | 3,002 | 3,015 | 2,944 | 2,955 | 935,000 |
| 2025/04/23 | 3,030 | 3,036 | 2,960 | 2,972 | 1,355,800 |
| 2025/04/22 | 2,920 | 2,966 | 2,868 | 2,886 | 1,336,700 |
| 2025/04/21 | 2,950 | 2,983 | 2,938 | 2,950 | 775,000 |
| 2025/04/18 | 2,958 | 3,028 | 2,949 | 3,017 | 601,700 |
| 2025/04/17 | 2,993 | 3,012 | 2,957 | 2,973 | 1,174,100 |
| 2025/04/16 | 3,019 | 3,025 | 2,903 | 2,960 | 1,475,200 |
| 2025/04/15 | 2,856 | 3,040 | 2,826 | 3,014 | 1,916,800 |
| 2025/04/14 | 2,802 | 2,852 | 2,802 | 2,806 | 1,181,400 |
| 2025/04/11 | 2,744 | 2,814 | 2,718 | 2,808 | 2,045,500 |
| 2025/04/10 | 2,967 | 2,983 | 2,899 | 2,960 | 1,497,100 |
| 2025/04/09 | 2,739 | 2,764 | 2,678 | 2,717 | 1,789,800 |
| 2025/04/08 | 2,675 | 2,817 | 2,667 | 2,777 | 1,510,200 |
| 2025/04/07 | 2,478 | 2,599 | 2,448 | 2,562 | 1,773,700 |
| 2025/04/04 | 2,740 | 2,789 | 2,716 | 2,767 | 1,577,200 |
| 2025/04/03 | 2,779 | 2,830 | 2,720 | 2,820 | 1,478,100 |
| 2025/04/02 | 2,900 | 2,925 | 2,856 | 2,913 | 1,140,200 |
| 2025/04/01 | 2,939 | 2,948 | 2,884 | 2,900 | 796,000 |
| 2025/03/31 | 2,950 | 2,971 | 2,879 | 2,893 | 1,524,000 |
| 2025/03/28 | 3,048 | 3,066 | 2,993 | 3,019 | 1,194,500 |
| 2025/03/27 | 3,045 | 3,087 | 3,039 | 3,073 | 958,300 |
| 2025/03/26 | 3,086 | 3,113 | 3,058 | 3,076 | 1,056,100 |
| 2025/03/25 | 3,042 | 3,071 | 3,027 | 3,033 | 710,700 |
| 2025/03/24 | 3,070 | 3,072 | 3,004 | 3,016 | 756,300 |
| 2025/03/21 | 3,029 | 3,082 | 3,013 | 3,044 | 1,859,700 |
| 2025/03/19 | 3,054 | 3,079 | 3,034 | 3,034 | 698,400 |
| 2025/03/18 | 3,077 | 3,089 | 3,003 | 3,014 | 922,600 |
| 2025/03/17 | 3,016 | 3,059 | 3,006 | 3,023 | 866,000 |
| 2025/03/14 | 2,985 | 3,021 | 2,981 | 2,986 | 1,218,600 |
| 2025/03/13 | 2,985 | 3,025 | 2,955 | 2,974 | 1,416,800 |
| 2025/03/12 | 3,025 | 3,036 | 2,956 | 2,967 | 2,655,400 |
| 2025/03/11 | 2,994 | 3,104 | 2,991 | 3,095 | 2,402,000 |
| 2025/03/10 | 2,902 | 3,062 | 2,885 | 2,995 | 1,531,100 |
| 2025/03/07 | 2,884 | 2,925 | 2,876 | 2,910 | 1,395,000 |
| 2025/03/06 | 2,983 | 3,031 | 2,958 | 2,965 | 1,518,900 |
| 2025/03/05 | 2,967 | 3,051 | 2,951 | 3,005 | 2,340,500 |
| 2025/03/04 | 2,890 | 2,901 | 2,815 | 2,817 | 1,222,400 |
| 2025/03/03 | 2,925 | 2,925 | 2,861 | 2,908 | 1,183,000 |
| 2025/02/28 | 2,870 | 2,896 | 2,814 | 2,852 | 2,757,400 |
| 2025/02/27 | 2,872 | 2,920 | 2,867 | 2,906 | 1,564,700 |
| 2025/02/26 | 2,850 | 2,922 | 2,841 | 2,875 | 1,544,100 |
| 2025/02/25 | 2,790 | 2,850 | 2,788 | 2,832 | 1,032,800 |
| 2025/02/21 | 2,878 | 2,890 | 2,828 | 2,864 | 1,145,400 |
| 2025/02/20 | 2,935 | 2,944 | 2,858 | 2,879 | 1,046,300 |
| 2025/02/19 | 2,884 | 2,961 | 2,850 | 2,935 | 1,568,400 |
| 2025/02/18 | 2,810 | 2,887 | 2,810 | 2,843 | 1,355,100 |
| 2025/02/17 | 2,933 | 2,939 | 2,838 | 2,838 | 1,615,500 |
| 2025/02/14 | 3,049 | 3,062 | 2,988 | 2,992 | 985,500 |
| 2025/02/13 | 3,072 | 3,096 | 3,045 | 3,069 | 1,219,900 |
| 2025/02/12 | 3,031 | 3,059 | 2,982 | 3,047 | 1,825,000 |
| 2025/02/10 | 3,017 | 3,023 | 2,970 | 2,977 | 804,700 |
| 2025/02/07 | 2,983 | 3,064 | 2,978 | 3,046 | 1,051,900 |
| 2025/02/06 | 2,967 | 3,033 | 2,964 | 2,978 | 1,759,700 |
| 2025/02/05 | 3,105 | 3,225 | 2,937 | 2,942 | 2,149,100 |
| 2025/02/04 | 3,282 | 3,297 | 3,166 | 3,166 | 1,147,000 |
| 2025/02/03 | 3,357 | 3,373 | 3,206 | 3,212 | 1,302,800 |
| 2025/01/31 | 3,412 | 3,433 | 3,381 | 3,424 | 963,800 |
| 2025/01/30 | 3,380 | 3,404 | 3,340 | 3,369 | 971,900 |
| 2025/01/29 | 3,408 | 3,439 | 3,382 | 3,435 | 832,600 |
| 2025/01/28 | 3,375 | 3,443 | 3,375 | 3,413 | 896,200 |
| 2025/01/27 | 3,492 | 3,498 | 3,422 | 3,422 | 835,900 |
| 2025/01/24 | 3,474 | 3,562 | 3,448 | 3,474 | 1,184,900 |
| 2025/01/23 | 3,434 | 3,448 | 3,407 | 3,421 | 822,400 |
| 2025/01/22 | 3,438 | 3,457 | 3,411 | 3,443 | 620,400 |
| 2025/01/21 | 3,469 | 3,485 | 3,380 | 3,417 | 1,071,300 |
| 2025/01/20 | 3,402 | 3,452 | 3,386 | 3,444 | 719,000 |
| 2025/01/17 | 3,365 | 3,391 | 3,329 | 3,369 | 564,700 |
| 2025/01/16 | 3,401 | 3,408 | 3,341 | 3,365 | 690,700 |
| 2025/01/15 | 3,411 | 3,438 | 3,369 | 3,408 | 859,200 |
| 2025/01/14 | 3,342 | 3,375 | 3,290 | 3,364 | 1,071,500 |
| 2025/01/10 | 3,345 | 3,388 | 3,342 | 3,342 | 980,600 |
| 2025/01/09 | 3,345 | 3,370 | 3,312 | 3,351 | 577,200 |
| 2025/01/08 | 3,434 | 3,460 | 3,368 | 3,372 | 763,100 |
| 2025/01/07 | 3,387 | 3,434 | 3,353 | 3,410 | 784,300 |
| 2025/01/06 | 3,398 | 3,440 | 3,358 | 3,387 | 733,300 |
| 2024/12/30 | 3,484 | 3,484 | 3,383 | 3,398 | 878,500 |
| 2024/12/27 | 3,419 | 3,494 | 3,410 | 3,486 | 639,100 |
| 2024/12/26 | 3,404 | 3,416 | 3,370 | 3,413 | 459,700 |
| 2024/12/25 | 3,438 | 3,442 | 3,368 | 3,395 | 379,800 |
| 2024/12/24 | 3,473 | 3,474 | 3,407 | 3,415 | 314,100 |
| 2024/12/23 | 3,498 | 3,499 | 3,447 | 3,473 | 419,300 |
| 2024/12/20 | 3,460 | 3,492 | 3,435 | 3,465 | 1,150,200 |
| 2024/12/19 | 3,378 | 3,478 | 3,363 | 3,465 | 590,500 |
| 2024/12/18 | 3,391 | 3,469 | 3,391 | 3,448 | 595,500 |
| 2024/12/17 | 3,419 | 3,440 | 3,391 | 3,392 | 579,400 |
| 2024/12/16 | 3,433 | 3,434 | 3,400 | 3,413 | 437,300 |
| 2024/12/13 | 3,466 | 3,501 | 3,408 | 3,434 | 769,200 |
| 2024/12/12 | 3,587 | 3,612 | 3,512 | 3,523 | 870,900 |
| 2024/12/11 | 3,550 | 3,572 | 3,509 | 3,530 | 800,000 |
| 2024/12/10 | 3,555 | 3,574 | 3,499 | 3,529 | 659,900 |
| 2024/12/09 | 3,523 | 3,559 | 3,478 | 3,527 | 639,400 |
| 2024/12/06 | 3,481 | 3,518 | 3,468 | 3,493 | 628,000 |
| 2024/12/05 | 3,458 | 3,492 | 3,448 | 3,482 | 600,900 |
| 2024/12/04 | 3,467 | 3,478 | 3,435 | 3,445 | 692,600 |
| 2024/12/03 | 3,415 | 3,513 | 3,413 | 3,497 | 1,038,800 |
| 2024/12/02 | 3,365 | 3,444 | 3,365 | 3,415 | 669,000 |
| 2024/11/29 | 3,330 | 3,383 | 3,324 | 3,333 | 699,200 |
| 2024/11/28 | 3,375 | 3,392 | 3,327 | 3,363 | 564,900 |
| 2024/11/27 | 3,429 | 3,441 | 3,366 | 3,382 | 653,500 |
| 2024/11/26 | 3,495 | 3,521 | 3,429 | 3,447 | 782,200 |
| 2024/11/25 | 3,579 | 3,604 | 3,503 | 3,522 | 1,684,400 |
| 2024/11/22 | 3,545 | 3,612 | 3,513 | 3,553 | 1,424,100 |
| 2024/11/21 | 3,401 | 3,494 | 3,333 | 3,405 | 814,800 |
| 2024/11/20 | 3,453 | 3,478 | 3,391 | 3,400 | 584,200 |
| 2024/11/19 | 3,451 | 3,475 | 3,404 | 3,457 | 526,700 |
| 2024/11/18 | 3,500 | 3,533 | 3,443 | 3,451 | 543,300 |
| 2024/11/15 | 3,578 | 3,623 | 3,566 | 3,566 | 593,700 |
| 2024/11/14 | 3,515 | 3,550 | 3,501 | 3,540 | 569,300 |
| 2024/11/13 | 3,600 | 3,624 | 3,463 | 3,515 | 584,000 |
| 2024/11/12 | 3,645 | 3,663 | 3,571 | 3,574 | 527,600 |
| 2024/11/11 | 3,628 | 3,681 | 3,599 | 3,616 | 507,000 |
| 2024/11/08 | 3,745 | 3,761 | 3,640 | 3,640 | 835,900 |
| 2024/11/07 | 3,633 | 3,721 | 3,603 | 3,682 | 1,360,500 |
| 2024/11/06 | 3,416 | 3,615 | 3,398 | 3,598 | 1,469,800 |
| 2024/11/05 | 3,390 | 3,463 | 3,381 | 3,410 | 937,900 |
| 2024/11/01 | 3,332 | 3,410 | 3,332 | 3,379 | 635,400 |
| 2024/10/31 | 3,431 | 3,461 | 3,402 | 3,436 | 880,300 |
| 2024/10/30 | 3,465 | 3,501 | 3,442 | 3,461 | 1,021,900 |
| 2024/10/29 | 3,433 | 3,472 | 3,424 | 3,453 | 627,400 |
| 2024/10/28 | 3,393 | 3,490 | 3,385 | 3,464 | 669,200 |
| 2024/10/25 | 3,442 | 3,479 | 3,421 | 3,436 | 425,100 |
| 2024/10/24 | 3,457 | 3,488 | 3,436 | 3,467 | 511,100 |
| 2024/10/23 | 3,518 | 3,538 | 3,466 | 3,479 | 407,000 |
| 2024/10/22 | 3,584 | 3,584 | 3,496 | 3,516 | 569,500 |
| 2024/10/21 | 3,614 | 3,639 | 3,577 | 3,581 | 608,700 |
| 2024/10/18 | 3,626 | 3,657 | 3,615 | 3,645 | 304,300 |
| 2024/10/17 | 3,668 | 3,681 | 3,614 | 3,614 | 372,200 |
| 2024/10/16 | 3,695 | 3,714 | 3,639 | 3,668 | 513,900 |
| 2024/10/15 | 3,791 | 3,813 | 3,762 | 3,765 | 429,900 |
| 2024/10/11 | 3,810 | 3,811 | 3,740 | 3,762 | 643,400 |
| 2024/10/10 | 3,785 | 3,794 | 3,752 | 3,785 | 466,100 |
| 2024/10/09 | 3,741 | 3,766 | 3,684 | 3,720 | 525,200 |
| 2024/10/08 | 3,728 | 3,737 | 3,661 | 3,692 | 574,500 |
| 2024/10/07 | 3,750 | 3,787 | 3,716 | 3,774 | 816,300 |
| 2024/10/04 | 3,652 | 3,669 | 3,630 | 3,650 | 573,700 |
| 2024/10/03 | 3,675 | 3,694 | 3,636 | 3,636 | 748,300 |
| 2024/10/02 | 3,651 | 3,686 | 3,601 | 3,605 | 743,000 |
| 2024/10/01 | 3,688 | 3,729 | 3,676 | 3,721 | 775,700 |
| 2024/09/30 | 3,618 | 3,684 | 3,606 | 3,655 | 980,400 |
| 2024/09/27 | 3,814 | 3,833 | 3,731 | 3,828 | 897,300 |
| 2024/09/26 | 3,744 | 3,818 | 3,725 | 3,807 | 878,600 |
| 2024/09/25 | 3,696 | 3,720 | 3,673 | 3,685 | 726,300 |
| 2024/09/24 | 3,777 | 3,803 | 3,725 | 3,728 | 812,000 |
| 2024/09/20 | 3,760 | 3,764 | 3,700 | 3,711 | 1,126,200 |
| 2024/09/19 | 3,716 | 3,722 | 3,654 | 3,672 | 660,500 |
| 2024/09/18 | 3,580 | 3,600 | 3,536 | 3,584 | 582,300 |
| 2024/09/17 | 3,536 | 3,554 | 3,472 | 3,543 | 903,200 |
| 2024/09/13 | 3,567 | 3,588 | 3,522 | 3,553 | 1,044,000 |
| 2024/09/12 | 3,584 | 3,622 | 3,553 | 3,595 | 770,200 |
| 2024/09/11 | 3,504 | 3,545 | 3,466 | 3,514 | 880,600 |
| 2024/09/10 | 3,617 | 3,620 | 3,525 | 3,525 | 728,100 |
| 2024/09/09 | 3,521 | 3,644 | 3,521 | 3,630 | 408,100 |
| 2024/09/06 | 3,735 | 3,735 | 3,626 | 3,655 | 599,800 |
| 2024/09/05 | 3,689 | 3,756 | 3,650 | 3,702 | 625,500 |
| 2024/09/04 | 3,857 | 3,891 | 3,785 | 3,803 | 1,000,700 |
| 2024/09/03 | 4,073 | 4,097 | 4,045 | 4,067 | 461,600 |
| 2024/09/02 | 4,137 | 4,170 | 4,042 | 4,073 | 552,300 |
| 2024/08/30 | 4,091 | 4,134 | 4,069 | 4,088 | 1,485,200 |
| 2024/08/29 | 4,089 | 4,118 | 4,062 | 4,096 | 764,300 |
| 2024/08/28 | 4,012 | 4,079 | 4,002 | 4,063 | 644,100 |
| 2024/08/27 | 3,967 | 3,999 | 3,921 | 3,994 | 724,100 |
| 2024/08/26 | 3,785 | 3,827 | 3,766 | 3,827 | 502,200 |
| 2024/08/23 | 3,789 | 3,849 | 3,775 | 3,821 | 648,100 |
| 2024/08/22 | 3,747 | 3,807 | 3,732 | 3,780 | 519,900 |
| 2024/08/21 | 3,697 | 3,786 | 3,688 | 3,734 | 571,500 |
| 2024/08/20 | 3,695 | 3,777 | 3,658 | 3,743 | 764,800 |
| 2024/08/19 | 3,629 | 3,651 | 3,557 | 3,575 | 575,400 |
| 2024/08/16 | 3,541 | 3,647 | 3,541 | 3,625 | 622,100 |