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 |
|---|---|---|---|---|---|
| 2026/08/10 | 5,390 | 5,493 | 5,342 | 5,453 | 1,496,200 |
| 2026/08/07 | 5,258 | 5,432 | 5,172 | 5,414 | 1,856,000 |
| 2026/08/06 | 5,251 | 5,371 | 5,210 | 5,335 | 2,820,200 |
| 2026/08/05 | 5,460 | 5,581 | 5,253 | 5,302 | 2,979,100 |
| 2026/08/04 | 5,668 | 5,980 | 5,653 | 5,894 | 1,545,400 |
| 2026/08/03 | 5,729 | 5,804 | 5,570 | 5,704 | 1,126,500 |
| 2026/07/31 | 5,757 | 5,870 | 5,580 | 5,782 | 1,135,700 |
| 2026/07/30 | 5,487 | 5,761 | 5,481 | 5,605 | 995,500 |
| 2026/07/29 | 5,668 | 5,703 | 5,472 | 5,560 | 1,420,400 |
| 2026/07/28 | 5,900 | 5,910 | 5,628 | 5,655 | 1,070,300 |
| 2026/07/27 | 5,973 | 6,022 | 5,881 | 6,022 | 1,162,400 |
| 2026/07/24 | 5,700 | 5,814 | 5,680 | 5,792 | 801,900 |
| 2026/07/23 | 5,761 | 5,830 | 5,720 | 5,769 | 698,800 |
| 2026/07/22 | 5,719 | 5,825 | 5,678 | 5,727 | 943,300 |
| 2026/07/21 | 5,648 | 5,772 | 5,496 | 5,707 | 1,518,400 |
| 2026/07/17 | 5,331 | 5,532 | 5,326 | 5,468 | 1,176,200 |
| 2026/07/16 | 5,470 | 5,545 | 5,394 | 5,495 | 1,175,300 |
| 2026/07/15 | 5,528 | 5,647 | 5,519 | 5,600 | 1,187,900 |
| 2026/07/14 | 5,497 | 5,518 | 5,387 | 5,470 | 928,200 |
| 2026/07/13 | 5,586 | 5,659 | 5,535 | 5,577 | 982,300 |
| 2026/07/10 | 5,475 | 5,622 | 5,440 | 5,559 | 1,411,400 |
| 2026/07/09 | 5,404 | 5,526 | 5,401 | 5,439 | 1,030,800 |
| 2026/07/08 | 5,590 | 5,658 | 5,431 | 5,437 | 1,031,300 |
| 2026/07/07 | 5,816 | 5,914 | 5,637 | 5,642 | 1,264,400 |
| 2026/07/06 | 5,900 | 5,934 | 5,806 | 5,854 | 542,600 |
| 2026/07/03 | 5,530 | 5,812 | 5,530 | 5,812 | 986,600 |
| 2026/07/02 | 5,514 | 5,722 | 5,449 | 5,584 | 1,179,100 |
| 2026/07/01 | 5,700 | 5,787 | 5,646 | 5,714 | 753,900 |
| 2026/06/30 | 5,694 | 5,694 | 5,532 | 5,635 | 1,006,800 |
| 2026/06/29 | 5,574 | 5,594 | 5,420 | 5,594 | 1,206,000 |
| 2026/06/26 | 5,500 | 5,670 | 5,443 | 5,587 | 1,012,200 |
| 2026/06/25 | 5,620 | 5,627 | 5,480 | 5,579 | 953,600 |
| 2026/06/24 | 5,620 | 5,621 | 5,445 | 5,520 | 986,100 |
| 2026/06/23 | 5,835 | 5,876 | 5,535 | 5,535 | 1,558,800 |
| 2026/06/22 | 5,432 | 5,740 | 5,412 | 5,698 | 1,471,400 |
| 2026/06/19 | 5,425 | 5,481 | 5,374 | 5,409 | 1,404,400 |
| 2026/06/18 | 5,398 | 5,503 | 5,380 | 5,478 | 1,500,600 |
| 2026/06/17 | 5,151 | 5,413 | 5,150 | 5,380 | 1,378,800 |
| 2026/06/16 | 5,214 | 5,271 | 5,131 | 5,230 | 1,208,500 |
| 2026/06/15 | 5,110 | 5,195 | 5,044 | 5,162 | 1,012,300 |
| 2026/06/12 | 5,046 | 5,191 | 4,848 | 4,848 | 2,067,500 |
| 2026/06/11 | 4,707 | 4,809 | 4,584 | 4,766 | 1,381,700 |
| 2026/06/10 | 4,893 | 4,930 | 4,735 | 4,757 | 1,238,500 |
| 2026/06/09 | 5,040 | 5,045 | 4,859 | 4,939 | 1,521,100 |
| 2026/06/08 | 5,057 | 5,129 | 4,890 | 4,941 | 1,439,100 |
| 2026/06/05 | 5,339 | 5,347 | 5,169 | 5,226 | 1,101,800 |
| 2026/06/04 | 5,380 | 5,388 | 5,274 | 5,313 | 1,120,200 |
| 2026/06/03 | 5,220 | 5,412 | 5,195 | 5,350 | 1,828,000 |
| 2026/06/02 | 5,097 | 5,174 | 5,053 | 5,125 | 1,704,500 |
| 2026/06/01 | 4,958 | 5,113 | 4,902 | 5,077 | 1,242,200 |
| 2026/05/29 | 4,877 | 5,052 | 4,877 | 5,001 | 2,284,700 |
| 2026/05/28 | 4,920 | 4,939 | 4,832 | 4,914 | 1,054,800 |
| 2026/05/27 | 4,928 | 4,980 | 4,899 | 4,927 | 1,788,100 |
| 2026/05/26 | 5,076 | 5,088 | 4,895 | 4,915 | 1,060,300 |
| 2026/05/25 | 4,913 | 5,045 | 4,895 | 5,044 | 1,144,000 |
| 2026/05/22 | 4,841 | 4,907 | 4,820 | 4,830 | 1,273,900 |
| 2026/05/21 | 4,750 | 4,841 | 4,669 | 4,771 | 1,695,700 |
| 2026/05/20 | 4,704 | 4,746 | 4,607 | 4,700 | 2,295,100 |
| 2026/05/19 | 4,905 | 4,936 | 4,760 | 4,817 | 1,400,400 |
| 2026/05/18 | 4,970 | 5,000 | 4,820 | 4,864 | 1,367,400 |
| 2026/05/15 | 5,141 | 5,174 | 4,937 | 5,013 | 1,323,900 |
| 2026/05/14 | 5,318 | 5,403 | 5,093 | 5,093 | 1,551,700 |
| 2026/05/13 | 5,180 | 5,283 | 5,112 | 5,268 | 1,625,900 |
| 2026/05/12 | 5,312 | 5,339 | 5,116 | 5,260 | 1,966,400 |
| 2026/05/11 | 5,250 | 5,371 | 5,175 | 5,371 | 2,119,200 |
| 2026/05/08 | 5,434 | 5,446 | 5,058 | 5,171 | 4,183,400 |
| 2026/05/07 | 5,554 | 5,796 | 5,528 | 5,734 | 2,628,100 |
| 2026/05/01 | 5,432 | 5,500 | 5,376 | 5,409 | 820,600 |
| 2026/04/30 | 5,419 | 5,508 | 5,376 | 5,463 | 1,379,400 |
| 2026/04/28 | 5,390 | 5,493 | 5,374 | 5,450 | 1,894,600 |
| 2026/04/27 | 5,294 | 5,507 | 5,247 | 5,331 | 1,079,800 |
| 2026/04/24 | 5,269 | 5,332 | 5,214 | 5,264 | 776,800 |
| 2026/04/23 | 5,412 | 5,432 | 5,218 | 5,279 | 925,100 |
| 2026/04/22 | 5,578 | 5,578 | 5,436 | 5,447 | 857,500 |
| 2026/04/21 | 5,516 | 5,669 | 5,509 | 5,584 | 918,900 |
| 2026/04/20 | 5,474 | 5,518 | 5,415 | 5,500 | 761,600 |
| 2026/04/17 | 5,463 | 5,518 | 5,371 | 5,414 | 825,700 |
| 2026/04/16 | 5,416 | 5,469 | 5,399 | 5,461 | 868,900 |
| 2026/04/15 | 5,612 | 5,622 | 5,375 | 5,387 | 1,024,200 |
| 2026/04/14 | 5,702 | 5,726 | 5,597 | 5,611 | 803,200 |
| 2026/04/13 | 5,553 | 5,635 | 5,526 | 5,602 | 827,300 |
| 2026/04/10 | 5,660 | 5,697 | 5,609 | 5,637 | 1,248,900 |
| 2026/04/09 | 5,476 | 5,698 | 5,453 | 5,654 | 2,368,800 |
| 2026/04/08 | 5,255 | 5,434 | 5,200 | 5,433 | 2,008,500 |
| 2026/04/07 | 4,966 | 5,025 | 4,937 | 4,986 | 851,300 |
| 2026/04/06 | 4,928 | 5,001 | 4,928 | 4,929 | 665,200 |
| 2026/04/03 | 4,973 | 5,045 | 4,922 | 4,930 | 896,800 |
| 2026/03/27 | 5,064 | 5,097 | 4,957 | 5,067 | 955,000 |
| 2026/03/26 | 5,174 | 5,230 | 5,107 | 5,164 | 856,100 |
| 2026/03/25 | 5,151 | 5,183 | 5,098 | 5,158 | 1,133,700 |
| 2026/03/24 | 5,010 | 5,054 | 4,919 | 4,981 | 1,151,300 |
| 2026/03/23 | 4,935 | 5,008 | 4,820 | 4,870 | 1,576,700 |
| 2026/03/19 | 5,366 | 5,566 | 5,233 | 5,233 | 1,893,100 |
| 2026/03/18 | 5,495 | 5,613 | 5,469 | 5,566 | 817,800 |
| 2026/03/17 | 5,560 | 5,588 | 5,432 | 5,460 | 1,033,300 |
| 2026/03/16 | 5,530 | 5,595 | 5,454 | 5,492 | 791,500 |
| 2026/03/13 | 5,487 | 5,598 | 5,484 | 5,589 | 1,202,700 |
| 2026/03/12 | 5,620 | 5,728 | 5,583 | 5,649 | 1,399,400 |
| 2026/03/11 | 5,725 | 5,870 | 5,679 | 5,770 | 1,836,300 |
| 2026/03/10 | 5,330 | 5,512 | 5,293 | 5,453 | 1,113,900 |
| 2026/03/09 | 5,373 | 5,470 | 5,107 | 5,230 | 1,222,600 |
| 2026/03/06 | 5,617 | 5,724 | 5,600 | 5,673 | 1,030,200 |
| 2026/03/05 | 5,711 | 5,827 | 5,645 | 5,693 | 1,127,700 |
| 2026/03/04 | 5,694 | 5,759 | 5,424 | 5,549 | 1,690,400 |
| 2026/03/03 | 6,204 | 6,236 | 5,843 | 5,843 | 1,471,700 |
| 2026/03/02 | 6,112 | 6,259 | 6,038 | 6,170 | 1,717,100 |
| 2026/02/27 | 6,162 | 6,317 | 6,159 | 6,245 | 2,023,900 |
| 2026/02/26 | 6,150 | 6,226 | 6,006 | 6,162 | 1,784,200 |
| 2026/02/25 | 5,851 | 6,059 | 5,824 | 6,014 | 1,991,300 |
| 2026/02/24 | 5,560 | 5,754 | 5,541 | 5,754 | 2,115,700 |
| 2026/02/20 | 5,266 | 5,429 | 5,252 | 5,398 | 1,433,500 |
| 2026/02/19 | 5,237 | 5,321 | 5,211 | 5,280 | 682,400 |
| 2026/02/18 | 5,160 | 5,242 | 5,154 | 5,238 | 750,600 |
| 2026/02/17 | 5,050 | 5,140 | 5,035 | 5,137 | 630,200 |
| 2026/02/16 | 5,046 | 5,138 | 5,024 | 5,094 | 887,700 |
| 2026/02/13 | 5,000 | 5,045 | 4,953 | 4,984 | 1,495,100 |
| 2026/02/12 | 5,083 | 5,101 | 5,014 | 5,055 | 1,215,600 |
| 2026/02/10 | 4,996 | 5,107 | 4,986 | 5,073 | 1,392,500 |
| 2026/02/09 | 5,106 | 5,128 | 4,969 | 4,969 | 1,883,500 |
| 2026/02/06 | 4,922 | 4,969 | 4,884 | 4,936 | 990,400 |
| 2026/02/05 | 5,047 | 5,069 | 4,920 | 4,992 | 1,147,200 |
| 2026/02/04 | 5,100 | 5,113 | 4,877 | 5,046 | 2,343,800 |
| 2026/02/03 | 5,300 | 5,432 | 5,226 | 5,432 | 1,244,700 |
| 2026/02/02 | 5,228 | 5,268 | 5,140 | 5,166 | 882,100 |
| 2026/01/30 | 5,125 | 5,177 | 5,098 | 5,128 | 1,019,700 |
| 2026/01/29 | 5,151 | 5,171 | 5,078 | 5,142 | 876,700 |
| 2026/01/28 | 5,150 | 5,184 | 5,130 | 5,170 | 818,200 |
| 2026/01/27 | 5,213 | 5,230 | 5,152 | 5,204 | 953,300 |
| 2026/01/26 | 5,184 | 5,223 | 5,137 | 5,216 | 845,600 |
| 2026/01/23 | 5,284 | 5,309 | 5,261 | 5,284 | 624,200 |
| 2026/01/22 | 5,336 | 5,336 | 5,231 | 5,247 | 787,600 |
| 2026/01/21 | 5,140 | 5,216 | 5,126 | 5,190 | 588,300 |
| 2026/01/20 | 5,256 | 5,274 | 5,184 | 5,255 | 520,300 |
| 2026/01/19 | 5,243 | 5,298 | 5,207 | 5,274 | 496,200 |
| 2026/01/16 | 5,234 | 5,305 | 5,198 | 5,286 | 576,500 |
| 2026/01/15 | 5,338 | 5,365 | 5,285 | 5,310 | 765,800 |
| 2026/01/14 | 5,212 | 5,350 | 5,212 | 5,350 | 961,500 |
| 2026/01/13 | 5,220 | 5,220 | 5,146 | 5,186 | 963,100 |
| 2026/01/09 | 5,057 | 5,107 | 5,025 | 5,052 | 994,100 |
| 2026/01/08 | 5,100 | 5,125 | 5,030 | 5,042 | 732,500 |
| 2026/01/07 | 5,179 | 5,236 | 5,076 | 5,112 | 745,500 |
| 2026/01/06 | 5,198 | 5,269 | 5,175 | 5,234 | 1,068,300 |
| 2026/01/05 | 5,108 | 5,194 | 5,099 | 5,160 | 827,900 |
| 2025/12/30 | 5,008 | 5,045 | 4,995 | 5,016 | 638,800 |
| 2025/12/29 | 5,056 | 5,098 | 5,032 | 5,074 | 530,000 |
| 2025/12/26 | 5,119 | 5,133 | 5,054 | 5,060 | 457,800 |
| 2025/12/25 | 5,065 | 5,077 | 5,031 | 5,077 | 250,800 |
| 2025/12/24 | 5,088 | 5,115 | 5,043 | 5,055 | 596,200 |
| 2025/12/23 | 4,990 | 5,040 | 4,983 | 5,040 | 479,500 |
| 2025/12/22 | 5,000 | 5,013 | 4,941 | 5,002 | 473,300 |
| 2025/12/19 | 4,990 | 4,997 | 4,941 | 4,959 | 924,600 |
| 2025/12/18 | 5,000 | 5,034 | 4,902 | 4,920 | 786,000 |
| 2025/12/17 | 5,009 | 5,073 | 4,988 | 5,058 | 699,600 |
| 2025/12/16 | 5,116 | 5,140 | 5,033 | 5,033 | 886,200 |
| 2025/12/15 | 5,031 | 5,094 | 5,010 | 5,071 | 502,100 |
| 2025/12/12 | 5,084 | 5,123 | 5,000 | 5,084 | 846,500 |
| 2025/12/11 | 5,108 | 5,149 | 4,973 | 5,003 | 620,800 |
| 2025/12/10 | 5,044 | 5,118 | 5,030 | 5,054 | 825,200 |
| 2025/12/09 | 4,968 | 5,010 | 4,943 | 5,000 | 688,000 |
| 2025/12/08 | 4,925 | 4,995 | 4,898 | 4,985 | 572,900 |
| 2025/12/05 | 4,955 | 4,964 | 4,865 | 4,887 | 604,400 |
| 2025/12/04 | 4,952 | 4,965 | 4,884 | 4,964 | 702,000 |
| 2025/12/03 | 4,930 | 4,975 | 4,901 | 4,962 | 625,800 |
| 2025/12/02 | 4,901 | 4,931 | 4,872 | 4,902 | 501,200 |
| 2025/12/01 | 4,946 | 4,975 | 4,858 | 4,884 | 570,500 |
| 2025/11/28 | 4,956 | 4,993 | 4,924 | 4,992 | 593,200 |
| 2025/11/27 | 4,999 | 5,036 | 4,966 | 4,979 | 785,900 |
| 2025/11/26 | 4,872 | 4,988 | 4,846 | 4,988 | 910,100 |
| 2025/11/25 | 5,086 | 5,086 | 4,846 | 4,870 | 1,306,900 |
| 2025/11/21 | 4,674 | 4,885 | 4,654 | 4,861 | 1,883,900 |
| 2025/11/20 | 4,754 | 4,819 | 4,711 | 4,735 | 900,400 |
| 2025/11/19 | 4,687 | 4,720 | 4,626 | 4,659 | 1,105,100 |
| 2025/11/18 | 4,707 | 4,754 | 4,650 | 4,654 | 757,600 |
| 2025/11/17 | 4,729 | 4,786 | 4,717 | 4,777 | 721,200 |
| 2025/11/14 | 4,693 | 4,756 | 4,581 | 4,729 | 1,013,900 |
| 2025/11/13 | 4,696 | 4,749 | 4,668 | 4,699 | 849,700 |
| 2025/11/12 | 4,614 | 4,714 | 4,594 | 4,714 | 792,200 |
| 2025/11/11 | 4,620 | 4,680 | 4,583 | 4,589 | 579,700 |
| 2025/11/10 | 4,649 | 4,655 | 4,570 | 4,600 | 532,100 |
| 2025/11/07 | 4,660 | 4,730 | 4,527 | 4,606 | 928,100 |
| 2025/11/06 | 4,690 | 4,815 | 4,661 | 4,730 | 1,174,400 |
| 2025/11/05 | 4,769 | 4,830 | 4,518 | 4,678 | 1,992,200 |
| 2025/11/04 | 4,596 | 4,699 | 4,596 | 4,699 | 1,314,100 |
| 2025/10/31 | 4,560 | 4,623 | 4,543 | 4,623 | 685,100 |
| 2025/10/30 | 4,464 | 4,556 | 4,442 | 4,538 | 624,700 |
| 2025/10/29 | 4,528 | 4,559 | 4,456 | 4,481 | 684,200 |
| 2025/10/28 | 4,638 | 4,645 | 4,515 | 4,527 | 494,500 |
| 2025/10/27 | 4,650 | 4,681 | 4,627 | 4,681 | 563,600 |
| 2025/10/24 | 4,559 | 4,608 | 4,537 | 4,586 | 613,300 |
| 2025/10/23 | 4,550 | 4,564 | 4,508 | 4,518 | 776,700 |
| 2025/10/22 | 4,513 | 4,640 | 4,509 | 4,584 | 696,900 |
| 2025/10/21 | 4,500 | 4,545 | 4,469 | 4,514 | 574,300 |
| 2025/10/20 | 4,426 | 4,461 | 4,388 | 4,438 | 449,600 |
| 2025/10/17 | 4,340 | 4,377 | 4,324 | 4,331 | 487,600 |
| 2025/10/16 | 4,462 | 4,490 | 4,381 | 4,410 | 447,500 |
| 2025/10/15 | 4,315 | 4,386 | 4,301 | 4,374 | 572,700 |
| 2025/10/14 | 4,397 | 4,438 | 4,237 | 4,279 | 1,050,700 |
| 2025/10/10 | 4,470 | 4,520 | 4,438 | 4,477 | 1,198,900 |
| 2025/10/09 | 4,500 | 4,549 | 4,455 | 4,480 | 742,500 |
| 2025/10/08 | 4,515 | 4,550 | 4,437 | 4,473 | 856,800 |