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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/10/07 | 4,554 | 4,560 | 4,469 | 4,486 | 775,500 |
| 2025/10/06 | 4,558 | 4,560 | 4,454 | 4,526 | 1,091,400 |
| 2025/10/03 | 4,205 | 4,347 | 4,200 | 4,321 | 741,400 |
| 2025/10/02 | 4,227 | 4,303 | 4,206 | 4,238 | 566,400 |
| 2025/10/01 | 4,217 | 4,253 | 4,209 | 4,245 | 584,500 |
| 2025/09/30 | 4,172 | 4,259 | 4,172 | 4,255 | 828,100 |
| 2025/09/29 | 4,294 | 4,312 | 4,205 | 4,227 | 593,500 |
| 2025/09/26 | 4,310 | 4,353 | 4,292 | 4,315 | 797,200 |
| 2025/09/25 | 4,310 | 4,343 | 4,285 | 4,320 | 713,700 |
| 2025/09/24 | 4,427 | 4,429 | 4,285 | 4,321 | 629,100 |
| 2025/09/22 | 4,331 | 4,424 | 4,295 | 4,387 | 482,200 |
| 2025/09/19 | 4,384 | 4,407 | 4,274 | 4,321 | 1,562,700 |
| 2025/09/18 | 4,292 | 4,364 | 4,275 | 4,344 | 583,400 |
| 2025/09/17 | 4,390 | 4,390 | 4,305 | 4,305 | 595,100 |
| 2025/09/16 | 4,398 | 4,459 | 4,380 | 4,417 | 631,100 |
| 2025/09/12 | 4,398 | 4,405 | 4,366 | 4,385 | 795,900 |
| 2025/09/11 | 4,350 | 4,403 | 4,340 | 4,379 | 475,800 |
| 2025/09/10 | 4,355 | 4,382 | 4,331 | 4,381 | 501,300 |
| 2025/09/09 | 4,412 | 4,452 | 4,355 | 4,355 | 646,900 |
| 2025/09/08 | 4,427 | 4,428 | 4,347 | 4,390 | 636,100 |
| 2025/09/05 | 4,282 | 4,309 | 4,266 | 4,297 | 546,400 |
| 2025/09/04 | 4,266 | 4,306 | 4,251 | 4,273 | 519,700 |
| 2025/09/03 | 4,379 | 4,405 | 4,275 | 4,284 | 873,600 |
| 2025/09/02 | 4,373 | 4,400 | 4,359 | 4,389 | 426,900 |
| 2025/09/01 | 4,304 | 4,343 | 4,279 | 4,340 | 364,100 |
| 2025/08/29 | 4,296 | 4,384 | 4,280 | 4,347 | 769,600 |
| 2025/08/28 | 4,262 | 4,325 | 4,250 | 4,323 | 562,100 |
| 2025/08/27 | 4,264 | 4,341 | 4,247 | 4,289 | 716,800 |
| 2025/08/26 | 4,220 | 4,252 | 4,200 | 4,247 | 2,046,300 |
| 2025/08/25 | 4,275 | 4,284 | 4,228 | 4,228 | 377,300 |
| 2025/08/22 | 4,193 | 4,258 | 4,178 | 4,258 | 621,900 |
| 2025/08/21 | 4,188 | 4,264 | 4,188 | 4,218 | 542,800 |
| 2025/08/20 | 4,242 | 4,251 | 4,160 | 4,188 | 1,006,800 |
| 2025/08/19 | 4,284 | 4,295 | 4,230 | 4,253 | 653,600 |
| 2025/08/18 | 4,300 | 4,338 | 4,293 | 4,325 | 439,700 |
| 2025/08/15 | 4,344 | 4,350 | 4,253 | 4,313 | 633,400 |
| 2025/08/14 | 4,314 | 4,333 | 4,286 | 4,300 | 641,300 |
| 2025/08/13 | 4,309 | 4,371 | 4,271 | 4,326 | 753,000 |
| 2025/08/12 | 4,251 | 4,312 | 4,218 | 4,271 | 746,500 |
| 2025/08/08 | 4,185 | 4,294 | 4,185 | 4,267 | 1,085,100 |
| 2025/08/07 | 4,129 | 4,163 | 4,076 | 4,163 | 639,200 |
| 2025/08/06 | 3,985 | 4,212 | 3,955 | 4,145 | 1,191,900 |
| 2025/08/05 | 4,047 | 4,094 | 4,001 | 4,024 | 783,400 |
| 2025/08/04 | 3,964 | 4,038 | 3,961 | 4,038 | 532,100 |
| 2025/08/01 | 4,034 | 4,110 | 4,003 | 4,089 | 516,400 |
| 2025/07/31 | 4,003 | 4,029 | 3,971 | 4,029 | 601,500 |
| 2025/07/30 | 3,930 | 3,957 | 3,914 | 3,954 | 612,100 |
| 2025/07/29 | 3,945 | 3,968 | 3,922 | 3,951 | 545,900 |
| 2025/07/28 | 4,020 | 4,023 | 3,981 | 4,000 | 470,800 |
| 2025/07/25 | 4,030 | 4,030 | 3,983 | 4,010 | 528,100 |
| 2025/07/24 | 3,966 | 4,024 | 3,939 | 4,007 | 785,700 |
| 2025/07/23 | 3,825 | 3,966 | 3,814 | 3,937 | 1,088,100 |
| 2025/07/22 | 3,812 | 3,840 | 3,761 | 3,780 | 733,500 |
| 2025/07/18 | 3,863 | 3,863 | 3,829 | 3,843 | 373,000 |
| 2025/07/17 | 3,788 | 3,815 | 3,768 | 3,815 | 409,800 |
| 2025/07/16 | 3,788 | 3,841 | 3,777 | 3,814 | 617,400 |
| 2025/07/15 | 3,771 | 3,784 | 3,751 | 3,779 | 506,100 |
| 2025/07/14 | 3,747 | 3,793 | 3,741 | 3,784 | 423,700 |
| 2025/07/11 | 3,822 | 3,839 | 3,763 | 3,774 | 934,000 |
| 2025/07/10 | 3,798 | 3,806 | 3,747 | 3,788 | 920,100 |
| 2025/07/09 | 3,799 | 3,828 | 3,780 | 3,824 | 673,300 |
| 2025/07/08 | 3,785 | 3,815 | 3,748 | 3,786 | 1,039,800 |
| 2025/07/07 | 3,780 | 3,793 | 3,753 | 3,762 | 441,200 |
| 2025/07/04 | 3,805 | 3,820 | 3,746 | 3,768 | 675,000 |
| 2025/07/03 | 3,725 | 3,755 | 3,723 | 3,755 | 974,200 |
| 2025/07/02 | 3,740 | 3,778 | 3,731 | 3,749 | 936,000 |
| 2025/07/01 | 3,840 | 3,846 | 3,763 | 3,778 | 759,800 |
| 2025/06/30 | 3,830 | 3,866 | 3,822 | 3,855 | 953,400 |
| 2025/06/27 | 3,812 | 3,842 | 3,793 | 3,816 | 869,200 |
| 2025/06/26 | 3,700 | 3,761 | 3,694 | 3,761 | 713,700 |
| 2025/06/25 | 3,661 | 3,701 | 3,636 | 3,687 | 688,300 |
| 2025/06/24 | 3,657 | 3,676 | 3,630 | 3,650 | 655,500 |
| 2025/06/23 | 3,629 | 3,658 | 3,605 | 3,651 | 656,600 |
| 2025/06/20 | 3,685 | 3,701 | 3,663 | 3,666 | 2,053,900 |
| 2025/06/19 | 3,739 | 3,739 | 3,688 | 3,700 | 608,600 |
| 2025/06/18 | 3,715 | 3,745 | 3,700 | 3,740 | 986,600 |
| 2025/06/17 | 3,672 | 3,736 | 3,671 | 3,736 | 688,100 |
| 2025/06/16 | 3,740 | 3,763 | 3,681 | 3,709 | 758,000 |
| 2025/06/13 | 3,635 | 3,708 | 3,610 | 3,691 | 1,403,700 |
| 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 |