日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 2,161 2,174 2,156 2,158 586,300
2017/12/28 2,179 2,187 2,154 2,159 399,200
2017/12/27 2,178 2,202 2,177 2,186 645,400
2017/12/26 2,210 2,211 2,173 2,181 660,900
2017/12/25 2,200 2,213 2,189 2,212 442,600
2017/12/22 2,176 2,195 2,167 2,195 1,153,000
2017/12/21 2,145 2,169 2,136 2,166 740,000
2017/12/20 2,159 2,162 2,138 2,149 577,400
2017/12/19 2,185 2,196 2,159 2,161 1,176,000
2017/12/18 2,118 2,167 2,112 2,164 1,237,300
2017/12/15 2,087 2,102 2,065 2,094 2,011,500
2017/12/14 2,085 2,101 2,076 2,085 1,383,500
2017/12/13 2,127 2,130 2,085 2,091 1,233,900
2017/12/12 2,130 2,142 2,112 2,123 887,500
2017/12/11 2,120 2,125 2,102 2,125 819,800
2017/12/08 2,106 2,124 2,095 2,118 2,422,900
2017/12/07 2,055 2,082 2,055 2,080 1,443,300
2017/12/06 2,032 2,041 2,013 2,033 1,948,500
2017/12/05 2,025 2,049 2,020 2,042 970,400
2017/12/04 2,070 2,085 2,048 2,055 931,900
2017/12/01 2,078 2,085 2,034 2,064 1,582,200
2017/11/30 2,084 2,091 2,049 2,070 1,733,100
2017/11/29 2,093 2,102 2,052 2,063 1,100,900
2017/11/28 2,090 2,105 2,064 2,080 1,082,400
2017/11/27 2,099 2,105 2,082 2,089 871,900
2017/11/24 2,076 2,103 2,076 2,100 853,300
2017/11/22 2,163 2,168 2,095 2,099 1,685,600
2017/11/21 2,145 2,169 2,140 2,147 882,800
2017/11/20 2,126 2,148 2,125 2,129 872,100
2017/11/17 2,170 2,204 2,127 2,133 1,643,700
2017/11/16 2,085 2,143 2,083 2,139 1,244,500
2017/11/15 2,127 2,129 2,083 2,092 1,599,200
2017/11/14 2,120 2,168 2,120 2,145 1,419,300
2017/11/13 2,136 2,137 2,099 2,117 1,100,300
2017/11/10 2,100 2,140 2,096 2,138 2,512,500
2017/11/09 2,076 2,162 2,076 2,114 3,150,700
2017/11/08 1,968 2,062 1,958 2,053 4,227,800
2017/11/07 2,175 2,178 2,137 2,168 2,041,500
2017/11/06 2,211 2,211 2,178 2,189 1,202,500
2017/11/02 2,200 2,205 2,174 2,200 880,600
2017/11/01 2,150 2,181 2,148 2,178 929,100
2017/10/31 2,101 2,143 2,098 2,138 935,800
2017/10/30 2,135 2,149 2,121 2,126 1,895,800
2017/10/27 2,120 2,131 2,092 2,131 1,163,500
2017/10/26 2,070 2,104 2,068 2,091 757,400
2017/10/25 2,107 2,117 2,081 2,093 839,200
2017/10/24 2,082 2,100 2,072 2,100 800,200
2017/10/23 2,081 2,097 2,060 2,088 1,431,600
2017/10/20 2,022 2,040 2,021 2,031 1,037,100
2017/10/19 2,050 2,055 2,026 2,036 1,205,900
2017/10/18 2,052 2,060 2,032 2,045 1,031,100
2017/10/17 2,069 2,074 2,038 2,059 987,600
2017/10/16 2,067 2,075 2,053 2,058 1,024,100
2017/10/13 2,053 2,069 2,037 2,064 1,875,500
2017/10/12 2,053 2,072 2,038 2,044 1,018,400
2017/10/11 2,022 2,047 2,016 2,044 1,321,200
2017/10/10 1,995 2,031 1,990 2,024 1,758,500
2017/10/06 1,979 1,990 1,968 1,982 1,256,900
2017/10/05 1,948 1,968 1,937 1,966 973,600
2017/10/04 1,937 1,949 1,933 1,948 889,400
2017/10/03 1,933 1,947 1,919 1,939 775,900
2017/10/02 1,926 1,947 1,924 1,934 887,000
2017/09/29 1,918 1,920 1,904 1,916 1,389,000
2017/09/28 1,891 1,908 1,888 1,904 1,190,700
2017/09/27 1,873 1,874 1,854 1,864 708,300
2017/09/26 1,881 1,891 1,874 1,885 907,400
2017/09/25 1,904 1,916 1,889 1,902 788,300
2017/09/22 1,903 1,906 1,868 1,896 879,200
2017/09/21 1,904 1,925 1,891 1,899 1,030,400
2017/09/20 1,862 1,899 1,856 1,889 1,199,400
2017/09/19 1,888 1,897 1,875 1,887 1,201,800
2017/09/15 1,843 1,869 1,838 1,867 1,332,100
2017/09/14 1,852 1,859 1,842 1,848 853,100
2017/09/13 1,832 1,858 1,829 1,849 1,159,700
2017/09/12 1,836 1,840 1,803 1,812 1,063,900
2017/09/11 1,770 1,816 1,767 1,816 1,126,100
2017/09/08 1,741 1,775 1,738 1,756 1,873,100
2017/09/07 1,790 1,798 1,765 1,768 941,300
2017/09/06 1,759 1,790 1,751 1,785 1,866,600
2017/09/05 1,723 1,755 1,718 1,752 1,473,800
2017/09/04 1,734 1,740 1,719 1,721 784,900
2017/09/01 1,724 1,748 1,712 1,744 1,002,500
2017/08/31 1,722 1,727 1,708 1,713 790,100
2017/08/30 1,699 1,720 1,682 1,718 1,069,100
2017/08/29 1,681 1,689 1,671 1,682 936,800
2017/08/28 1,687 1,709 1,683 1,699 1,140,100
2017/08/25 1,667 1,686 1,657 1,678 968,400
2017/08/24 1,666 1,684 1,660 1,660 1,050,700
2017/08/23 1,690 1,694 1,674 1,693 795,700
2017/08/22 1,668 1,685 1,666 1,674 546,300
2017/08/21 1,677 1,685 1,668 1,679 692,400
2017/08/18 1,685 1,691 1,669 1,675 1,064,600
2017/08/17 1,708 1,723 1,701 1,715 708,900
2017/08/16 1,724 1,731 1,709 1,711 801,700
2017/08/15 1,718 1,738 1,701 1,725 1,275,300
2017/08/14 1,662 1,704 1,658 1,685 1,146,400
2017/08/10 1,712 1,719 1,695 1,701 1,286,100
2017/08/09 1,730 1,748 1,695 1,710 3,036,400
2017/08/08 1,899 1,904 1,880 1,893 925,200
2017/08/07 1,898 1,899 1,882 1,893 664,700
2017/08/04 1,861 1,887 1,856 1,874 577,300
2017/08/03 1,883 1,885 1,868 1,870 787,400
2017/08/02 1,854 1,893 1,849 1,889 675,100
2017/08/01 1,856 1,863 1,842 1,848 562,900
2017/07/31 1,848 1,871 1,840 1,859 865,900
2017/07/28 1,848 1,864 1,844 1,857 738,300
2017/07/27 1,853 1,864 1,847 1,853 809,300
2017/07/26 1,870 1,879 1,859 1,874 726,600
2017/07/25 1,865 1,885 1,862 1,866 949,200
2017/07/24 1,840 1,861 1,831 1,861 759,100
2017/07/21 1,860 1,874 1,851 1,854 791,200
2017/07/20 1,856 1,873 1,850 1,872 630,900
2017/07/19 1,870 1,873 1,852 1,858 804,700
2017/07/18 1,863 1,877 1,857 1,874 1,336,300
2017/07/14 1,881 1,881 1,861 1,862 1,082,600
2017/07/13 1,850 1,859 1,842 1,856 915,000
2017/07/12 1,823 1,845 1,823 1,840 843,400
2017/07/11 1,797 1,829 1,795 1,826 937,300
2017/07/10 1,803 1,803 1,786 1,796 747,000
2017/07/07 1,765 1,779 1,761 1,775 1,242,500
2017/07/06 1,789 1,805 1,783 1,792 1,062,300
2017/07/05 1,807 1,808 1,777 1,796 1,309,000
2017/07/04 1,820 1,829 1,797 1,809 1,117,300
2017/07/03 1,796 1,807 1,775 1,801 1,090,000
2017/06/30 1,812 1,814 1,792 1,801 838,400
2017/06/29 1,844 1,855 1,821 1,830 1,042,900
2017/06/28 1,850 1,868 1,828 1,831 885,400
2017/06/27 1,852 1,876 1,840 1,859 937,100
2017/06/26 1,831 1,845 1,819 1,841 1,025,900
2017/06/23 1,851 1,853 1,828 1,831 1,496,200
2017/06/22 1,910 1,913 1,845 1,849 1,736,600
2017/06/21 1,924 1,934 1,910 1,914 656,100
2017/06/20 1,912 1,930 1,912 1,922 857,900
2017/06/19 1,884 1,894 1,871 1,891 730,700
2017/06/16 1,856 1,887 1,856 1,880 1,422,700
2017/06/15 1,875 1,879 1,843 1,849 914,300
2017/06/14 1,893 1,907 1,882 1,884 660,100
2017/06/13 1,873 1,900 1,870 1,897 752,300
2017/06/12 1,896 1,898 1,872 1,898 710,900
2017/06/09 1,929 1,935 1,908 1,918 1,320,900
2017/06/08 1,937 1,948 1,918 1,922 709,100
2017/06/07 1,910 1,934 1,906 1,927 787,800
2017/06/06 1,932 1,944 1,915 1,918 785,400
2017/06/05 1,956 1,971 1,946 1,946 944,900
2017/06/02 1,932 1,970 1,929 1,965 1,281,800
2017/06/01 1,918 1,941 1,917 1,923 923,100
2017/05/31 1,921 1,938 1,919 1,921 1,106,900
2017/05/30 1,914 1,928 1,908 1,920 1,019,500
2017/05/29 1,911 1,931 1,897 1,918 664,700
2017/05/26 1,915 1,930 1,909 1,912 866,700
2017/05/25 1,911 1,930 1,907 1,919 1,006,800
2017/05/24 1,894 1,916 1,893 1,901 980,100
2017/05/23 1,885 1,895 1,867 1,872 692,600
2017/05/22 1,890 1,897 1,877 1,891 702,200
2017/05/19 1,877 1,889 1,869 1,883 1,024,200
2017/05/18 1,870 1,879 1,853 1,869 1,083,800
2017/05/17 1,913 1,920 1,890 1,904 1,330,500
2017/05/16 1,930 1,947 1,915 1,925 1,221,400
2017/05/15 1,900 1,928 1,894 1,919 1,674,900
2017/05/12 1,930 1,943 1,910 1,918 2,568,300
2017/05/11 1,964 1,993 1,911 1,928 3,862,000
2017/05/10 1,813 1,818 1,798 1,804 1,456,200
2017/05/09 1,818 1,819 1,798 1,804 1,220,700
2017/05/08 1,776 1,818 1,774 1,811 1,708,100
2017/05/02 1,728 1,748 1,721 1,737 1,234,600
2017/05/01 1,703 1,736 1,694 1,733 897,000
2017/04/28 1,719 1,729 1,713 1,721 901,200
2017/04/27 1,699 1,724 1,693 1,719 1,183,500
2017/04/26 1,685 1,713 1,682 1,712 1,872,400
2017/04/25 1,641 1,678 1,633 1,672 1,727,400
2017/04/24 1,672 1,683 1,639 1,651 960,700
2017/04/21 1,638 1,644 1,626 1,643 1,384,700
2017/04/20 1,632 1,654 1,625 1,628 2,068,900
2017/04/19 1,630 1,655 1,616 1,638 1,877,700
2017/04/18 1,675 1,680 1,634 1,654 1,134,000
2017/04/17 1,646 1,673 1,645 1,657 1,369,200
2017/04/14 1,737 1,740 1,664 1,670 1,637,300
2017/04/13 1,648 1,699 1,648 1,697 1,841,100
2017/04/12 1,735 1,737 1,691 1,696 1,862,700
2017/04/11 1,744 1,770 1,736 1,761 2,124,500
2017/04/10 1,752 1,772 1,742 1,767 1,280,500
2017/04/07 1,728 1,739 1,706 1,726 1,648,300
2017/04/06 1,723 1,736 1,703 1,710 1,792,800
2017/04/05 1,739 1,752 1,725 1,737 1,027,400
2017/04/04 1,751 1,754 1,714 1,733 838,700
2017/04/03 1,760 1,762 1,739 1,756 1,097,200
2017/03/31 1,782 1,796 1,752 1,752 1,066,700
2017/03/30 1,784 1,807 1,771 1,775 756,800
2017/03/29 1,781 1,805 1,779 1,795 1,017,200
2017/03/28 1,781 1,801 1,759 1,770 1,897,400
2017/03/27 1,796 1,800 1,780 1,781 947,100
2017/03/24 1,792 1,829 1,786 1,818 1,277,400
2017/03/23 1,780 1,796 1,777 1,793 961,700
2017/03/22 1,787 1,794 1,768 1,773 1,540,200
2017/03/21 1,813 1,826 1,808 1,821 1,336,700
2017/03/17 1,826 1,838 1,821 1,830 1,214,600
2017/03/16 1,806 1,839 1,806 1,838 1,206,200
2017/03/15 1,814 1,817 1,797 1,815 818,200
2017/03/14 1,822 1,839 1,818 1,827 924,700
2017/03/13 1,803 1,820 1,799 1,815 770,700
2017/03/10 1,803 1,821 1,799 1,817 1,643,200
2017/03/09 1,800 1,800 1,772 1,793 1,837,600
2017/03/08 1,831 1,843 1,824 1,840 955,000
2017/03/07 1,830 1,843 1,829 1,839 738,600
2017/03/06 1,818 1,844 1,810 1,839 831,400
2017/03/03 1,845 1,848 1,809 1,821 1,113,000
2017/03/02 1,818 1,840 1,809 1,837 1,434,800
2017/03/01 1,760 1,799 1,751 1,798 1,102,900
2017/02/28 1,761 1,773 1,748 1,749 1,202,200
2017/02/27 1,763 1,764 1,733 1,736 1,161,500
2017/02/24 1,782 1,792 1,763 1,782 836,900
2017/02/23 1,810 1,812 1,781 1,790 1,171,600
2017/02/22 1,757 1,810 1,757 1,796 1,757,400
2017/02/21 1,753 1,764 1,745 1,751 998,800
2017/02/20 1,723 1,731 1,710 1,727 803,400
2017/02/17 1,743 1,748 1,727 1,732 1,317,300
2017/02/16 1,761 1,784 1,758 1,765 1,499,600
2017/02/15 1,745 1,769 1,745 1,760 1,282,100
2017/02/14 1,724 1,737 1,712 1,713 1,318,300
2017/02/13 1,720 1,732 1,715 1,724 1,084,200
2017/02/10 1,699 1,715 1,680 1,713 1,689,400
2017/02/09 1,634 1,662 1,622 1,659 2,751,000
2017/02/08 1,630 1,674 1,628 1,641 2,876,100
2017/02/07 1,762 1,792 1,752 1,779 1,232,600
2017/02/06 1,799 1,801 1,773 1,790 919,200
2017/02/03 1,794 1,800 1,763 1,775 1,184,400
2017/02/02 1,807 1,825 1,779 1,784 1,326,100
2017/02/01 1,783 1,809 1,775 1,805 1,137,000
2017/01/31 1,812 1,822 1,800 1,806 1,119,900
2017/01/30 1,837 1,841 1,802 1,832 1,176,500
2017/01/27 1,884 1,900 1,846 1,853 1,548,500
2017/01/26 1,835 1,886 1,835 1,883 2,058,900
2017/01/25 1,800 1,820 1,799 1,808 909,500
2017/01/24 1,779 1,791 1,761 1,767 1,409,000
2017/01/23 1,753 1,777 1,739 1,765 1,290,200
2017/01/20 1,742 1,780 1,730 1,773 1,465,300
2017/01/19 1,733 1,749 1,730 1,745 1,127,300
2017/01/18 1,728 1,729 1,697 1,723 1,851,600
2017/01/17 1,725 1,725 1,692 1,692 802,100
2017/01/16 1,732 1,764 1,718 1,724 860,700
2017/01/13 1,722 1,746 1,712 1,743 1,043,900
2017/01/12 1,735 1,740 1,713 1,727 826,300
2017/01/11 1,732 1,741 1,724 1,732 860,200
2017/01/10 1,750 1,752 1,721 1,730 1,462,300
2017/01/06 1,751 1,757 1,738 1,751 956,300
2017/01/05 1,744 1,752 1,734 1,752 988,200
2017/01/04 1,713 1,755 1,707 1,754 1,025,000

このページの先頭へ