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
2019/12/30 1,953 1,953 1,928 1,929 536,100
2019/12/27 1,980 1,980 1,968 1,970 394,200
2019/12/26 1,960 1,982 1,960 1,976 371,100
2019/12/25 1,979 1,979 1,953 1,963 358,000
2019/12/24 1,966 1,982 1,961 1,980 622,100
2019/12/23 1,958 1,962 1,935 1,948 453,000
2019/12/20 1,943 1,955 1,927 1,952 1,205,100
2019/12/19 1,928 1,945 1,922 1,943 707,500
2019/12/18 1,930 1,932 1,913 1,918 707,900
2019/12/17 1,945 1,954 1,927 1,936 863,600
2019/12/16 1,979 1,987 1,943 1,944 809,300
2019/12/13 1,991 1,998 1,963 1,988 1,793,700
2019/12/12 1,948 1,955 1,932 1,947 673,000
2019/12/11 1,965 1,968 1,939 1,950 675,900
2019/12/10 1,969 1,980 1,960 1,965 560,400
2019/12/09 2,000 2,003 1,971 1,984 416,500
2019/12/06 1,970 1,976 1,956 1,960 461,700
2019/12/05 1,971 1,982 1,966 1,969 584,500
2019/12/04 1,936 1,956 1,932 1,949 783,400
2019/12/03 1,970 1,978 1,951 1,956 1,052,900
2019/12/02 1,998 2,021 1,990 2,014 966,200
2019/11/29 2,028 2,038 1,993 2,003 1,426,600
2019/11/28 1,965 1,965 1,946 1,959 463,600
2019/11/27 1,945 1,962 1,939 1,962 569,500
2019/11/26 1,973 1,987 1,934 1,946 2,074,600
2019/11/25 1,932 1,949 1,930 1,945 590,900
2019/11/22 1,899 1,937 1,898 1,931 1,100,100
2019/11/21 1,856 1,891 1,849 1,890 1,082,400
2019/11/20 1,843 1,873 1,842 1,860 896,100
2019/11/19 1,897 1,899 1,853 1,856 879,200
2019/11/18 1,910 1,915 1,885 1,894 713,300
2019/11/15 1,892 1,918 1,887 1,902 810,000
2019/11/14 1,940 1,940 1,898 1,904 738,900
2019/11/13 1,959 1,966 1,941 1,947 505,100
2019/11/12 1,961 1,970 1,948 1,959 704,400
2019/11/11 1,996 2,007 1,972 1,975 607,300
2019/11/08 1,964 1,984 1,954 1,983 1,458,600
2019/11/07 1,993 1,996 1,918 1,930 1,266,200
2019/11/06 1,893 1,979 1,883 1,979 1,889,700
2019/11/05 2,002 2,038 1,981 2,023 1,686,100
2019/11/01 1,978 1,987 1,960 1,962 733,900
2019/10/31 1,983 2,000 1,975 1,997 875,500
2019/10/30 1,958 1,977 1,955 1,972 1,537,400
2019/10/29 1,996 2,002 1,976 1,981 758,400
2019/10/28 1,986 1,994 1,967 1,972 580,200
2019/10/25 1,978 1,985 1,957 1,972 713,100
2019/10/24 1,967 1,982 1,962 1,970 751,700
2019/10/23 1,937 1,948 1,918 1,945 767,300
2019/10/21 1,939 1,942 1,922 1,923 460,100
2019/10/18 1,947 1,956 1,929 1,932 1,041,900
2019/10/17 1,947 1,974 1,937 1,947 1,271,100
2019/10/16 1,903 1,940 1,903 1,933 1,224,600
2019/10/15 1,878 1,911 1,877 1,896 1,901,900
2019/10/11 1,818 1,830 1,793 1,824 1,302,400
2019/10/10 1,801 1,811 1,776 1,798 1,371,200
2019/10/09 1,795 1,799 1,780 1,796 1,324,300
2019/10/08 1,826 1,848 1,820 1,822 1,096,900
2019/10/07 1,822 1,839 1,802 1,827 741,700
2019/10/04 1,848 1,852 1,815 1,821 1,335,100
2019/10/03 1,852 1,866 1,823 1,849 1,482,600
2019/10/02 1,949 1,953 1,903 1,920 1,452,700
2019/10/01 1,983 1,995 1,976 1,984 737,900
2019/09/30 1,982 1,989 1,967 1,977 956,000
2019/09/27 2,000 2,014 1,960 1,986 883,200
2019/09/26 2,030 2,055 2,006 2,014 1,075,700
2019/09/25 1,968 2,003 1,957 1,998 1,153,200
2019/09/24 1,979 1,997 1,974 1,983 698,100
2019/09/20 2,013 2,028 1,998 2,009 1,143,200
2019/09/19 1,990 2,036 1,990 2,009 867,000
2019/09/18 1,991 1,997 1,974 1,985 902,100
2019/09/17 1,985 2,038 1,983 2,023 1,332,400
2019/09/13 1,979 1,979 1,945 1,949 1,849,100
2019/09/12 1,969 1,982 1,961 1,961 1,188,600
2019/09/11 1,963 1,965 1,931 1,951 1,240,800
2019/09/10 1,939 1,971 1,937 1,970 779,400
2019/09/09 1,954 1,954 1,927 1,939 678,600
2019/09/06 1,942 1,959 1,932 1,949 843,600
2019/09/05 1,889 1,940 1,884 1,921 1,104,900
2019/09/04 1,878 1,883 1,865 1,868 552,800
2019/09/03 1,889 1,913 1,880 1,894 556,000
2019/09/02 1,917 1,917 1,888 1,890 1,158,400
2019/08/30 1,932 1,938 1,919 1,930 886,200
2019/08/29 1,901 1,918 1,884 1,896 812,200
2019/08/28 1,916 1,916 1,888 1,890 980,000
2019/08/27 1,921 1,950 1,918 1,935 762,200
2019/08/26 1,927 1,939 1,891 1,896 1,068,000
2019/08/23 1,969 2,012 1,969 2,007 528,000
2019/08/22 2,016 2,024 1,988 1,990 423,700
2019/08/21 1,984 2,007 1,975 2,003 406,500
2019/08/20 2,010 2,017 2,002 2,012 410,500
2019/08/19 2,035 2,035 1,998 1,999 407,100
2019/08/16 1,987 2,021 1,983 2,014 576,500
2019/08/15 1,981 2,012 1,979 2,005 782,000
2019/08/14 2,011 2,047 2,007 2,043 945,100
2019/08/13 1,969 2,005 1,943 1,999 1,122,000
2019/08/09 1,999 2,039 1,987 1,999 1,077,900
2019/08/08 1,966 2,002 1,942 1,983 886,900
2019/08/07 2,022 2,045 1,976 1,982 3,223,000
2019/08/06 1,812 1,897 1,804 1,890 1,637,900
2019/08/05 1,860 1,876 1,831 1,852 1,114,600
2019/08/02 1,932 1,934 1,886 1,900 1,152,800
2019/08/01 1,952 1,972 1,937 1,972 1,006,900
2019/07/31 1,970 1,975 1,957 1,963 982,300
2019/07/30 2,005 2,012 1,976 1,983 845,800
2019/07/29 2,015 2,023 1,994 2,001 618,900
2019/07/26 2,023 2,032 1,997 2,007 666,000
2019/07/25 2,038 2,049 2,019 2,025 649,800
2019/07/24 2,062 2,072 2,034 2,041 1,017,800
2019/07/23 2,006 2,048 2,000 2,043 968,600
2019/07/22 2,024 2,025 1,991 2,008 1,089,300
2019/07/19 2,007 2,051 2,005 2,046 700,100
2019/07/18 2,063 2,077 2,008 2,014 941,300
2019/07/17 2,071 2,092 2,070 2,087 771,500
2019/07/16 2,075 2,101 2,073 2,080 815,300
2019/07/12 2,145 2,145 2,108 2,116 626,300
2019/07/11 2,136 2,142 2,106 2,140 633,000
2019/07/10 2,115 2,135 2,110 2,122 746,400
2019/07/09 2,143 2,147 2,114 2,126 757,000
2019/07/08 2,172 2,173 2,129 2,136 783,300
2019/07/05 2,216 2,224 2,180 2,187 625,600
2019/07/04 2,217 2,217 2,196 2,213 364,500
2019/07/03 2,221 2,221 2,185 2,199 681,600
2019/07/02 2,182 2,248 2,182 2,248 1,169,000
2019/07/01 2,150 2,178 2,125 2,173 963,200
2019/06/28 2,082 2,119 2,080 2,112 1,061,500
2019/06/27 2,061 2,102 2,061 2,102 765,400
2019/06/26 2,075 2,083 2,031 2,035 792,400
2019/06/25 2,116 2,126 2,097 2,102 511,100
2019/06/24 2,122 2,131 2,109 2,117 457,300
2019/06/21 2,117 2,143 2,103 2,105 1,510,900
2019/06/20 2,084 2,119 2,075 2,118 903,400
2019/06/19 2,056 2,083 2,052 2,073 727,600
2019/06/18 2,039 2,067 2,013 2,018 727,200
2019/06/17 2,045 2,053 2,025 2,040 747,600
2019/06/14 2,066 2,071 2,032 2,051 1,388,700
2019/06/13 2,102 2,109 2,063 2,069 622,000
2019/06/12 2,133 2,139 2,116 2,116 578,100
2019/06/11 2,138 2,146 2,132 2,143 388,200
2019/06/10 2,140 2,145 2,119 2,142 709,000
2019/06/07 2,098 2,126 2,097 2,113 368,600
2019/06/06 2,118 2,118 2,091 2,096 459,400
2019/06/05 2,122 2,131 2,110 2,117 805,700
2019/06/04 2,031 2,074 2,027 2,074 805,000
2019/06/03 2,082 2,090 2,022 2,035 1,157,700
2019/05/31 2,136 2,141 2,101 2,113 1,155,200
2019/05/30 2,133 2,158 2,126 2,152 650,600
2019/05/29 2,102 2,129 2,067 2,129 822,500
2019/05/28 2,110 2,142 2,105 2,131 1,189,800
2019/05/27 2,130 2,145 2,114 2,126 388,900
2019/05/24 2,098 2,110 2,066 2,110 1,267,400
2019/05/23 2,128 2,141 2,104 2,141 804,800
2019/05/22 2,097 2,145 2,096 2,130 980,400
2019/05/21 2,069 2,079 2,053 2,074 683,200
2019/05/20 2,110 2,117 2,077 2,077 517,900
2019/05/17 2,100 2,129 2,099 2,113 777,700
2019/05/16 2,086 2,088 2,050 2,074 569,100
2019/05/15 2,087 2,089 2,048 2,086 705,300
2019/05/14 2,073 2,100 2,066 2,086 616,300
2019/05/13 2,143 2,145 2,117 2,123 586,300
2019/05/10 2,217 2,242 2,142 2,159 1,257,900
2019/05/09 2,312 2,342 2,186 2,193 1,809,700
2019/05/08 2,211 2,220 2,186 2,202 1,223,600
2019/05/07 2,293 2,305 2,235 2,245 1,021,700
2019/04/26 2,297 2,322 2,279 2,318 550,000
2019/04/25 2,303 2,322 2,264 2,320 572,300
2019/04/24 2,310 2,316 2,256 2,303 795,900
2019/04/23 2,303 2,321 2,281 2,291 736,100
2019/04/22 2,298 2,300 2,269 2,288 488,300
2019/04/19 2,306 2,317 2,291 2,295 901,500
2019/04/18 2,322 2,325 2,262 2,268 1,126,100
2019/04/17 2,366 2,369 2,343 2,344 797,500
2019/04/16 2,361 2,369 2,349 2,369 526,700
2019/04/15 2,370 2,374 2,345 2,359 668,500
2019/04/12 2,378 2,380 2,337 2,338 804,600
2019/04/11 2,352 2,367 2,344 2,362 459,400
2019/04/10 2,332 2,360 2,328 2,358 439,800
2019/04/09 2,350 2,378 2,342 2,377 531,500
2019/04/08 2,353 2,358 2,327 2,339 487,400
2019/04/05 2,345 2,360 2,321 2,349 597,300
2019/04/04 2,350 2,354 2,311 2,330 950,400
2019/04/03 2,341 2,357 2,334 2,346 840,600
2019/04/02 2,350 2,359 2,337 2,347 831,600
2019/04/01 2,335 2,349 2,310 2,326 1,063,800
2019/03/29 2,253 2,307 2,250 2,291 1,073,600
2019/03/28 2,223 2,230 2,190 2,228 995,100
2019/03/27 2,264 2,275 2,246 2,263 922,900
2019/03/26 2,211 2,266 2,207 2,255 1,179,400
2019/03/25 2,176 2,194 2,139 2,167 749,600
2019/03/22 2,223 2,227 2,186 2,217 1,112,900
2019/03/20 2,196 2,217 2,187 2,215 664,200
2019/03/19 2,198 2,204 2,165 2,199 599,500
2019/03/18 2,212 2,212 2,181 2,198 697,500
2019/03/15 2,196 2,211 2,189 2,190 1,055,000
2019/03/14 2,226 2,240 2,168 2,173 926,300
2019/03/13 2,228 2,233 2,188 2,215 864,600
2019/03/12 2,203 2,235 2,198 2,232 646,500
2019/03/11 2,167 2,174 2,135 2,167 571,100
2019/03/08 2,177 2,195 2,161 2,167 1,368,700
2019/03/07 2,199 2,208 2,180 2,201 706,100
2019/03/06 2,210 2,230 2,202 2,221 593,500
2019/03/05 2,202 2,214 2,183 2,202 425,900
2019/03/04 2,223 2,230 2,202 2,219 528,400
2019/03/01 2,177 2,199 2,172 2,196 628,000
2019/02/28 2,164 2,168 2,136 2,144 896,700
2019/02/27 2,169 2,179 2,143 2,158 654,400
2019/02/26 2,180 2,194 2,154 2,165 674,400
2019/02/25 2,177 2,186 2,157 2,175 570,900
2019/02/22 2,139 2,161 2,138 2,158 560,200
2019/02/21 2,164 2,183 2,131 2,157 791,400
2019/02/20 2,151 2,154 2,127 2,138 500,500
2019/02/19 2,137 2,160 2,128 2,149 582,700
2019/02/18 2,160 2,160 2,129 2,142 682,000
2019/02/15 2,081 2,106 2,071 2,101 779,400
2019/02/14 2,084 2,105 2,078 2,079 620,200
2019/02/13 2,084 2,108 2,078 2,090 693,500
2019/02/12 2,007 2,074 2,007 2,054 888,400
2019/02/08 2,028 2,042 1,993 1,997 874,400
2019/02/07 2,117 2,127 2,048 2,056 915,000
2019/02/06 2,109 2,149 2,076 2,134 1,224,800
2019/02/05 2,048 2,060 2,029 2,046 695,100
2019/02/04 2,027 2,050 2,019 2,046 776,900
2019/02/01 2,031 2,053 2,009 2,021 723,200
2019/01/31 2,034 2,035 2,014 2,022 649,400
2019/01/30 2,012 2,027 1,994 1,994 690,500
2019/01/29 1,990 1,998 1,962 1,995 608,300
2019/01/28 1,999 2,010 1,988 1,994 442,600
2019/01/25 1,958 2,006 1,958 1,998 563,300
2019/01/24 1,958 1,970 1,944 1,955 423,300
2019/01/23 1,935 1,965 1,920 1,954 632,700
2019/01/22 1,973 1,973 1,945 1,954 714,700
2019/01/21 1,993 2,014 1,958 1,962 562,600
2019/01/18 1,922 1,964 1,920 1,953 722,900
2019/01/17 1,908 1,947 1,903 1,925 703,000
2019/01/16 1,965 1,979 1,920 1,925 764,100
2019/01/15 1,929 1,993 1,918 1,984 742,200
2019/01/11 1,938 1,965 1,933 1,944 1,017,500
2019/01/10 1,925 1,951 1,913 1,921 757,900
2019/01/09 1,929 1,946 1,921 1,937 635,800
2019/01/08 1,884 1,925 1,864 1,906 986,700
2019/01/07 1,845 1,884 1,841 1,848 1,117,300
2019/01/04 1,838 1,859 1,767 1,787 1,247,200

このページの先頭へ