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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,748 | 3,791 | 3,696 | 3,726 | 730,500 |
| 2024/07/25 | 3,851 | 3,869 | 3,751 | 3,770 | 713,400 |
| 2024/07/24 | 3,892 | 3,922 | 3,848 | 3,866 | 466,700 |
| 2024/07/23 | 3,967 | 3,976 | 3,881 | 3,909 | 323,900 |
| 2024/07/22 | 3,980 | 3,985 | 3,894 | 3,940 | 360,000 |
| 2024/07/19 | 3,994 | 4,015 | 3,957 | 4,004 | 347,100 |
| 2024/07/18 | 4,000 | 4,082 | 3,980 | 4,029 | 656,200 |
| 2024/07/17 | 4,050 | 4,067 | 4,025 | 4,044 | 484,000 |
| 2024/07/16 | 4,067 | 4,126 | 4,042 | 4,056 | 692,200 |
| 2024/07/12 | 4,074 | 4,129 | 4,043 | 4,051 | 853,800 |
| 2024/07/11 | 4,138 | 4,175 | 4,102 | 4,122 | 610,100 |
| 2024/07/10 | 4,048 | 4,128 | 4,037 | 4,108 | 724,900 |
| 2024/07/09 | 3,966 | 4,076 | 3,939 | 4,048 | 622,600 |
| 2024/07/08 | 3,962 | 3,996 | 3,938 | 3,953 | 500,000 |
| 2024/07/05 | 3,979 | 3,984 | 3,935 | 3,947 | 343,600 |
| 2024/07/04 | 4,011 | 4,018 | 3,934 | 3,968 | 318,800 |
| 2024/07/03 | 3,995 | 4,016 | 3,957 | 3,992 | 610,700 |
| 2024/07/02 | 3,940 | 4,004 | 3,930 | 3,994 | 692,200 |
| 2024/07/01 | 3,960 | 4,026 | 3,900 | 3,950 | 897,500 |
| 2024/06/28 | 3,877 | 3,910 | 3,854 | 3,890 | 893,200 |
| 2024/06/27 | 3,863 | 3,898 | 3,828 | 3,849 | 769,800 |
| 2024/06/26 | 3,903 | 3,947 | 3,874 | 3,912 | 983,100 |
| 2024/06/25 | 3,780 | 3,855 | 3,766 | 3,839 | 613,400 |
| 2024/06/24 | 3,777 | 3,811 | 3,751 | 3,798 | 491,300 |
| 2024/06/21 | 3,755 | 3,822 | 3,750 | 3,790 | 2,895,100 |
| 2024/06/20 | 3,729 | 3,781 | 3,679 | 3,733 | 740,900 |
| 2024/06/19 | 3,803 | 3,825 | 3,749 | 3,776 | 659,100 |
| 2024/06/18 | 3,803 | 3,825 | 3,762 | 3,779 | 804,600 |
| 2024/06/17 | 3,855 | 3,888 | 3,779 | 3,780 | 738,400 |
| 2024/06/14 | 3,816 | 3,944 | 3,812 | 3,916 | 1,563,400 |
| 2024/06/13 | 3,931 | 3,942 | 3,877 | 3,886 | 629,400 |
| 2024/06/12 | 3,991 | 3,998 | 3,895 | 3,897 | 872,800 |
| 2024/06/11 | 3,987 | 4,017 | 3,962 | 3,978 | 487,700 |
| 2024/06/10 | 3,908 | 3,973 | 3,908 | 3,966 | 454,500 |
| 2024/06/07 | 3,962 | 3,978 | 3,922 | 3,935 | 443,500 |
| 2024/06/06 | 4,081 | 4,081 | 3,956 | 3,962 | 577,000 |
| 2024/06/05 | 4,016 | 4,062 | 3,994 | 4,019 | 673,600 |
| 2024/06/04 | 4,009 | 4,053 | 3,984 | 4,035 | 714,400 |
| 2024/06/03 | 4,067 | 4,098 | 4,054 | 4,087 | 559,700 |
| 2024/05/31 | 4,024 | 4,055 | 3,982 | 4,036 | 5,104,300 |
| 2024/05/30 | 4,003 | 4,026 | 3,941 | 3,995 | 1,094,200 |
| 2024/05/29 | 4,093 | 4,126 | 4,048 | 4,048 | 968,200 |
| 2024/05/28 | 4,064 | 4,114 | 4,064 | 4,082 | 681,000 |
| 2024/05/27 | 4,100 | 4,104 | 4,053 | 4,082 | 699,900 |
| 2024/05/24 | 4,080 | 4,113 | 4,054 | 4,106 | 866,500 |
| 2024/05/23 | 4,154 | 4,166 | 4,062 | 4,092 | 833,500 |
| 2024/05/22 | 4,083 | 4,165 | 4,061 | 4,124 | 793,700 |
| 2024/05/21 | 4,124 | 4,152 | 4,092 | 4,114 | 528,100 |
| 2024/05/20 | 4,047 | 4,134 | 4,015 | 4,102 | 718,400 |
| 2024/05/17 | 3,990 | 4,032 | 3,979 | 4,017 | 586,800 |
| 2024/05/16 | 3,950 | 4,022 | 3,908 | 3,995 | 733,900 |
| 2024/05/15 | 3,950 | 3,958 | 3,877 | 3,919 | 755,700 |
| 2024/05/14 | 3,966 | 3,996 | 3,841 | 3,916 | 1,213,400 |
| 2024/05/13 | 4,042 | 4,071 | 3,983 | 3,996 | 1,084,900 |
| 2024/05/10 | 4,033 | 4,097 | 3,993 | 4,040 | 1,490,900 |
| 2024/05/09 | 3,899 | 4,071 | 3,896 | 4,063 | 1,695,900 |
| 2024/05/08 | 3,737 | 3,869 | 3,714 | 3,860 | 2,167,600 |
| 2024/05/07 | 3,542 | 3,559 | 3,518 | 3,552 | 1,190,200 |
| 2024/05/02 | 3,463 | 3,510 | 3,461 | 3,502 | 607,400 |
| 2024/05/01 | 3,455 | 3,487 | 3,444 | 3,469 | 497,100 |
| 2024/04/30 | 3,506 | 3,540 | 3,472 | 3,511 | 712,900 |
| 2024/04/26 | 3,411 | 3,455 | 3,382 | 3,444 | 706,100 |
| 2024/04/25 | 3,427 | 3,457 | 3,403 | 3,411 | 602,000 |
| 2024/04/24 | 3,448 | 3,504 | 3,429 | 3,497 | 445,300 |
| 2024/04/23 | 3,417 | 3,433 | 3,390 | 3,416 | 389,800 |
| 2024/04/22 | 3,430 | 3,446 | 3,382 | 3,428 | 619,300 |
| 2024/04/19 | 3,384 | 3,424 | 3,321 | 3,380 | 772,600 |
| 2024/04/18 | 3,377 | 3,460 | 3,355 | 3,437 | 595,100 |
| 2024/04/17 | 3,494 | 3,494 | 3,398 | 3,398 | 630,300 |
| 2024/04/16 | 3,464 | 3,484 | 3,435 | 3,472 | 751,600 |
| 2024/04/15 | 3,484 | 3,560 | 3,480 | 3,554 | 524,800 |
| 2024/04/12 | 3,550 | 3,575 | 3,524 | 3,539 | 787,900 |
| 2024/04/11 | 3,430 | 3,488 | 3,402 | 3,476 | 508,500 |
| 2024/04/10 | 3,467 | 3,514 | 3,463 | 3,485 | 413,000 |
| 2024/04/09 | 3,499 | 3,518 | 3,455 | 3,509 | 479,300 |
| 2024/04/08 | 3,502 | 3,522 | 3,455 | 3,486 | 429,400 |
| 2024/04/05 | 3,491 | 3,513 | 3,405 | 3,474 | 668,100 |
| 2024/04/04 | 3,546 | 3,586 | 3,492 | 3,536 | 679,400 |
| 2024/04/03 | 3,494 | 3,503 | 3,446 | 3,477 | 687,400 |
| 2024/04/02 | 3,458 | 3,481 | 3,433 | 3,478 | 621,700 |
| 2024/04/01 | 3,514 | 3,529 | 3,434 | 3,462 | 431,200 |
| 2024/03/29 | 3,500 | 3,513 | 3,470 | 3,494 | 894,900 |
| 2024/03/28 | 3,523 | 3,523 | 3,451 | 3,473 | 775,300 |
| 2024/03/27 | 3,544 | 3,551 | 3,514 | 3,530 | 897,400 |
| 2024/03/26 | 3,505 | 3,537 | 3,481 | 3,519 | 594,500 |
| 2024/03/25 | 3,523 | 3,534 | 3,489 | 3,511 | 830,700 |
| 2024/03/22 | 3,528 | 3,560 | 3,515 | 3,534 | 690,900 |
| 2024/03/21 | 3,565 | 3,599 | 3,520 | 3,542 | 915,500 |
| 2024/03/19 | 3,450 | 3,532 | 3,435 | 3,527 | 686,100 |
| 2024/03/18 | 3,350 | 3,441 | 3,338 | 3,424 | 616,100 |
| 2024/03/15 | 3,251 | 3,330 | 3,244 | 3,309 | 1,032,900 |
| 2024/03/14 | 3,288 | 3,310 | 3,239 | 3,287 | 779,000 |
| 2024/03/13 | 3,353 | 3,375 | 3,220 | 3,279 | 849,900 |
| 2024/03/12 | 3,330 | 3,342 | 3,245 | 3,332 | 665,300 |
| 2024/03/11 | 3,413 | 3,425 | 3,325 | 3,362 | 794,100 |
| 2024/03/08 | 3,455 | 3,522 | 3,433 | 3,483 | 1,358,500 |
| 2024/03/07 | 3,519 | 3,534 | 3,446 | 3,491 | 938,200 |
| 2024/03/06 | 3,341 | 3,519 | 3,340 | 3,491 | 1,475,400 |
| 2024/03/05 | 3,306 | 3,342 | 3,263 | 3,342 | 766,600 |
| 2024/03/04 | 3,313 | 3,360 | 3,274 | 3,331 | 854,700 |
| 2024/03/01 | 3,177 | 3,261 | 3,171 | 3,261 | 630,000 |
| 2024/02/29 | 3,130 | 3,179 | 3,115 | 3,164 | 1,745,700 |
| 2024/02/28 | 3,137 | 3,166 | 3,132 | 3,149 | 692,400 |
| 2024/02/27 | 3,108 | 3,167 | 3,108 | 3,141 | 623,700 |
| 2024/02/26 | 3,097 | 3,124 | 3,088 | 3,108 | 653,900 |
| 2024/02/22 | 3,080 | 3,085 | 3,029 | 3,054 | 762,500 |
| 2024/02/21 | 3,016 | 3,044 | 3,000 | 3,017 | 713,200 |
| 2024/02/20 | 3,066 | 3,085 | 3,016 | 3,037 | 811,000 |
| 2024/02/19 | 3,115 | 3,119 | 3,044 | 3,070 | 366,300 |
| 2024/02/16 | 3,112 | 3,170 | 3,112 | 3,117 | 793,100 |
| 2024/02/15 | 3,150 | 3,150 | 3,061 | 3,128 | 658,900 |
| 2024/02/14 | 3,150 | 3,169 | 3,091 | 3,122 | 918,900 |
| 2024/02/13 | 3,059 | 3,194 | 3,055 | 3,182 | 1,709,500 |
| 2024/02/09 | 2,940 | 3,024 | 2,892 | 3,021 | 1,565,300 |
| 2024/02/08 | 2,855 | 2,911 | 2,801 | 2,908 | 1,530,000 |
| 2024/02/07 | 2,971 | 3,006 | 2,905 | 2,923 | 1,761,100 |
| 2024/02/06 | 2,965 | 2,980 | 2,939 | 2,945 | 1,166,700 |
| 2024/02/05 | 2,954 | 2,997 | 2,950 | 2,960 | 780,000 |
| 2024/02/02 | 2,890 | 2,923 | 2,872 | 2,910 | 755,400 |
| 2024/02/01 | 2,916 | 2,926 | 2,856 | 2,870 | 773,800 |
| 2024/01/31 | 2,928 | 2,932 | 2,886 | 2,924 | 835,700 |
| 2024/01/30 | 2,943 | 2,982 | 2,936 | 2,978 | 447,700 |
| 2024/01/29 | 2,930 | 2,964 | 2,929 | 2,943 | 418,500 |
| 2024/01/26 | 2,942 | 2,957 | 2,921 | 2,938 | 490,500 |
| 2024/01/25 | 2,977 | 2,992 | 2,951 | 2,964 | 445,600 |
| 2024/01/24 | 2,985 | 2,993 | 2,940 | 2,975 | 606,900 |
| 2024/01/23 | 2,973 | 3,029 | 2,973 | 3,019 | 829,800 |
| 2024/01/22 | 2,958 | 2,961 | 2,924 | 2,952 | 645,500 |
| 2024/01/19 | 2,932 | 2,952 | 2,915 | 2,928 | 495,300 |
| 2024/01/18 | 2,913 | 2,942 | 2,906 | 2,912 | 498,200 |
| 2024/01/17 | 2,956 | 2,996 | 2,938 | 2,938 | 526,700 |
| 2024/01/16 | 2,955 | 2,971 | 2,926 | 2,945 | 455,100 |
| 2024/01/15 | 2,950 | 3,004 | 2,943 | 2,983 | 524,800 |
| 2024/01/12 | 2,990 | 2,990 | 2,926 | 2,940 | 1,261,200 |
| 2024/01/11 | 2,865 | 2,912 | 2,865 | 2,890 | 839,400 |
| 2024/01/10 | 2,770 | 2,855 | 2,770 | 2,844 | 709,500 |
| 2024/01/09 | 2,770 | 2,776 | 2,732 | 2,752 | 814,800 |
| 2024/01/05 | 2,740 | 2,771 | 2,726 | 2,735 | 547,500 |
| 2024/01/04 | 2,680 | 2,737 | 2,663 | 2,737 | 716,500 |
| 2023/12/29 | 2,688 | 2,713 | 2,678 | 2,689 | 598,800 |
| 2023/12/28 | 2,654 | 2,706 | 2,653 | 2,699 | 427,300 |
| 2023/12/27 | 2,675 | 2,698 | 2,664 | 2,680 | 668,500 |
| 2023/12/26 | 2,647 | 2,659 | 2,633 | 2,658 | 400,400 |
| 2023/12/25 | 2,720 | 2,721 | 2,631 | 2,638 | 478,300 |
| 2023/12/22 | 2,715 | 2,726 | 2,699 | 2,706 | 624,400 |
| 2023/12/21 | 2,728 | 2,730 | 2,697 | 2,698 | 1,019,800 |
| 2023/12/20 | 2,758 | 2,795 | 2,751 | 2,764 | 621,100 |
| 2023/12/19 | 2,702 | 2,741 | 2,698 | 2,740 | 544,600 |
| 2023/12/18 | 2,733 | 2,753 | 2,696 | 2,709 | 935,000 |
| 2023/12/15 | 2,717 | 2,748 | 2,713 | 2,742 | 1,455,900 |
| 2023/12/14 | 2,720 | 2,740 | 2,695 | 2,714 | 866,600 |
| 2023/12/13 | 2,718 | 2,728 | 2,699 | 2,716 | 820,700 |
| 2023/12/12 | 2,743 | 2,750 | 2,715 | 2,734 | 691,900 |
| 2023/12/11 | 2,746 | 2,751 | 2,699 | 2,710 | 880,600 |
| 2023/12/08 | 2,696 | 2,712 | 2,676 | 2,712 | 1,744,800 |
| 2023/12/07 | 2,785 | 2,787 | 2,694 | 2,705 | 1,252,500 |
| 2023/12/06 | 2,805 | 2,823 | 2,785 | 2,817 | 916,000 |
| 2023/12/05 | 2,820 | 2,856 | 2,808 | 2,828 | 1,018,000 |
| 2023/12/04 | 2,823 | 2,858 | 2,811 | 2,823 | 1,002,900 |
| 2023/12/01 | 2,813 | 2,827 | 2,782 | 2,809 | 953,400 |
| 2023/11/30 | 2,759 | 2,808 | 2,729 | 2,801 | 2,723,600 |
| 2023/11/29 | 2,764 | 2,803 | 2,735 | 2,746 | 895,900 |
| 2023/11/28 | 2,815 | 2,824 | 2,765 | 2,781 | 937,600 |
| 2023/11/27 | 2,860 | 2,879 | 2,791 | 2,796 | 802,300 |
| 2023/11/24 | 2,907 | 2,908 | 2,861 | 2,861 | 639,300 |
| 2023/11/22 | 2,859 | 2,890 | 2,852 | 2,862 | 539,300 |
| 2023/11/21 | 2,844 | 2,866 | 2,816 | 2,855 | 977,800 |
| 2023/11/20 | 2,848 | 2,877 | 2,787 | 2,799 | 957,900 |
| 2023/11/17 | 2,902 | 2,914 | 2,836 | 2,867 | 910,600 |
| 2023/11/16 | 2,993 | 2,994 | 2,896 | 2,898 | 924,300 |
| 2023/11/15 | 2,967 | 3,017 | 2,934 | 3,010 | 997,500 |
| 2023/11/14 | 2,960 | 2,967 | 2,899 | 2,921 | 752,800 |
| 2023/11/13 | 3,024 | 3,038 | 2,958 | 2,960 | 625,600 |
| 2023/11/10 | 3,044 | 3,049 | 2,965 | 2,986 | 1,418,400 |
| 2023/11/09 | 3,085 | 3,149 | 3,045 | 3,060 | 2,134,400 |
| 2023/11/08 | 3,100 | 3,165 | 3,042 | 3,074 | 3,258,800 |
| 2023/11/07 | 2,805 | 2,840 | 2,758 | 2,770 | 887,500 |
| 2023/11/06 | 2,796 | 2,822 | 2,774 | 2,820 | 980,000 |
| 2023/11/02 | 2,793 | 2,793 | 2,694 | 2,696 | 907,000 |
| 2023/11/01 | 2,789 | 2,806 | 2,753 | 2,767 | 745,400 |
| 2023/10/31 | 2,694 | 2,722 | 2,672 | 2,713 | 745,000 |
| 2023/10/30 | 2,693 | 2,708 | 2,669 | 2,698 | 602,700 |
| 2023/10/27 | 2,671 | 2,728 | 2,671 | 2,721 | 616,500 |
| 2023/10/26 | 2,674 | 2,696 | 2,654 | 2,671 | 544,500 |
| 2023/10/25 | 2,705 | 2,736 | 2,695 | 2,708 | 388,900 |
| 2023/10/24 | 2,705 | 2,709 | 2,650 | 2,695 | 775,200 |
| 2023/10/23 | 2,729 | 2,740 | 2,703 | 2,705 | 600,900 |
| 2023/10/20 | 2,694 | 2,738 | 2,688 | 2,712 | 612,400 |
| 2023/10/19 | 2,720 | 2,727 | 2,698 | 2,714 | 432,400 |
| 2023/10/18 | 2,782 | 2,782 | 2,717 | 2,760 | 493,500 |
| 2023/10/17 | 2,789 | 2,808 | 2,748 | 2,768 | 600,000 |
| 2023/10/16 | 2,767 | 2,780 | 2,723 | 2,739 | 612,900 |
| 2023/10/13 | 2,821 | 2,851 | 2,793 | 2,795 | 948,600 |
| 2023/10/12 | 2,782 | 2,846 | 2,774 | 2,839 | 1,103,500 |
| 2023/10/11 | 2,750 | 2,776 | 2,739 | 2,762 | 842,600 |
| 2023/10/10 | 2,711 | 2,765 | 2,692 | 2,750 | 727,800 |
| 2023/10/06 | 2,700 | 2,716 | 2,672 | 2,672 | 568,800 |
| 2023/10/05 | 2,669 | 2,711 | 2,650 | 2,700 | 814,600 |
| 2023/10/04 | 2,758 | 2,764 | 2,666 | 2,677 | 721,900 |
| 2023/10/03 | 2,850 | 2,859 | 2,780 | 2,792 | 890,300 |