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
2020/12/30 2,144 2,144 2,051 2,054 815,800
2020/12/29 2,050 2,126 2,047 2,120 820,900
2020/12/28 1,998 2,028 1,998 2,017 540,300
2020/12/25 1,976 2,001 1,973 1,989 311,800
2020/12/24 1,946 1,979 1,942 1,978 553,300
2020/12/23 1,971 1,971 1,931 1,938 659,500
2020/12/22 1,957 1,969 1,932 1,941 698,400
2020/12/21 1,957 1,960 1,922 1,948 697,600
2020/12/18 1,916 1,957 1,911 1,956 1,253,100
2020/12/17 1,897 1,902 1,881 1,893 616,700
2020/12/16 1,928 1,929 1,881 1,903 914,600
2020/12/15 1,930 1,937 1,911 1,936 609,800
2020/12/14 1,948 1,967 1,927 1,936 626,300
2020/12/11 1,928 1,946 1,907 1,937 824,000
2020/12/10 1,940 1,976 1,920 1,933 796,300
2020/12/09 1,978 1,989 1,955 1,966 663,600
2020/12/08 1,964 1,979 1,953 1,970 426,100
2020/12/07 2,015 2,025 1,962 1,967 593,200
2020/12/04 1,962 1,994 1,962 1,988 591,600
2020/12/03 2,010 2,012 1,958 1,959 694,000
2020/12/02 2,000 2,014 1,973 2,004 996,300
2020/12/01 1,864 1,959 1,860 1,953 1,226,200
2020/11/30 1,892 1,894 1,836 1,844 1,179,600
2020/11/27 1,900 1,900 1,870 1,881 802,400
2020/11/26 1,862 1,899 1,850 1,899 502,600
2020/11/25 1,895 1,923 1,875 1,878 666,300
2020/11/24 1,868 1,870 1,838 1,846 830,100
2020/11/20 1,830 1,838 1,814 1,833 502,400
2020/11/19 1,843 1,859 1,832 1,849 699,200
2020/11/18 1,898 1,898 1,855 1,875 694,200
2020/11/17 1,892 1,902 1,854 1,895 853,000
2020/11/16 1,856 1,877 1,844 1,867 677,700
2020/11/13 1,821 1,831 1,780 1,816 1,273,000
2020/11/12 1,828 1,836 1,805 1,832 1,093,200
2020/11/11 1,817 1,838 1,802 1,821 1,000,000
2020/11/10 1,795 1,814 1,768 1,781 1,017,800
2020/11/09 1,700 1,730 1,686 1,719 694,300
2020/11/06 1,646 1,683 1,627 1,676 759,300
2020/11/05 1,635 1,671 1,595 1,666 1,468,100
2020/11/04 1,641 1,657 1,622 1,650 1,080,100
2020/11/02 1,531 1,578 1,530 1,563 697,600
2020/10/30 1,606 1,606 1,520 1,526 641,000
2020/10/29 1,533 1,591 1,529 1,588 869,000
2020/10/28 1,611 1,612 1,563 1,573 628,900
2020/10/27 1,619 1,634 1,600 1,634 469,600
2020/10/26 1,666 1,680 1,642 1,650 390,000
2020/10/23 1,639 1,666 1,620 1,659 608,800
2020/10/22 1,625 1,641 1,620 1,633 559,100
2020/10/21 1,632 1,668 1,631 1,660 471,800
2020/10/20 1,652 1,658 1,637 1,644 590,200
2020/10/19 1,666 1,690 1,655 1,682 546,000
2020/10/16 1,677 1,679 1,646 1,647 548,600
2020/10/15 1,692 1,695 1,672 1,686 486,800
2020/10/14 1,703 1,711 1,681 1,698 574,100
2020/10/13 1,728 1,732 1,699 1,717 374,300
2020/10/12 1,734 1,739 1,713 1,719 445,900
2020/10/09 1,719 1,735 1,699 1,720 856,500
2020/10/08 1,717 1,726 1,707 1,710 528,600
2020/10/07 1,696 1,711 1,686 1,703 604,700
2020/10/06 1,668 1,711 1,668 1,702 993,600
2020/10/05 1,660 1,693 1,646 1,680 664,300
2020/10/02 1,645 1,668 1,629 1,634 1,110,200
2020/09/30 1,711 1,719 1,665 1,665 1,118,300
2020/09/29 1,714 1,732 1,698 1,722 861,100
2020/09/28 1,691 1,724 1,684 1,722 895,400
2020/09/25 1,683 1,687 1,662 1,669 698,700
2020/09/24 1,659 1,681 1,647 1,657 961,200
2020/09/23 1,690 1,690 1,661 1,677 880,000
2020/09/18 1,724 1,729 1,696 1,704 1,201,400
2020/09/17 1,741 1,759 1,728 1,735 566,400
2020/09/16 1,745 1,767 1,731 1,735 535,100
2020/09/15 1,761 1,762 1,726 1,759 1,190,900
2020/09/14 1,795 1,816 1,791 1,801 479,000
2020/09/11 1,808 1,808 1,708 1,780 1,272,000
2020/09/10 1,758 1,795 1,756 1,788 792,600
2020/09/09 1,714 1,742 1,704 1,742 807,700
2020/09/08 1,764 1,778 1,758 1,766 474,600
2020/09/07 1,729 1,760 1,725 1,755 338,600
2020/09/04 1,726 1,728 1,711 1,728 327,800
2020/09/03 1,767 1,778 1,750 1,757 391,000
2020/09/02 1,735 1,739 1,719 1,735 550,900
2020/09/01 1,727 1,727 1,700 1,720 649,800
2020/08/31 1,731 1,768 1,731 1,733 783,700
2020/08/28 1,710 1,754 1,680 1,696 980,600
2020/08/27 1,766 1,766 1,723 1,731 602,500
2020/08/26 1,737 1,751 1,723 1,738 499,700
2020/08/25 1,727 1,768 1,725 1,756 954,000
2020/08/24 1,671 1,692 1,652 1,687 653,000
2020/08/21 1,652 1,685 1,652 1,678 665,500
2020/08/20 1,643 1,663 1,643 1,662 646,600
2020/08/19 1,644 1,658 1,632 1,656 678,600
2020/08/18 1,695 1,695 1,643 1,675 773,900
2020/08/17 1,719 1,728 1,690 1,706 807,500
2020/08/14 1,734 1,734 1,698 1,722 1,049,700
2020/08/13 1,765 1,800 1,725 1,725 2,027,400
2020/08/12 1,840 1,866 1,821 1,845 719,100
2020/08/11 1,779 1,847 1,779 1,840 873,200
2020/08/07 1,751 1,761 1,735 1,749 475,900
2020/08/06 1,722 1,758 1,712 1,736 383,500
2020/08/05 1,701 1,738 1,693 1,730 699,700
2020/08/04 1,690 1,738 1,683 1,737 663,300
2020/08/03 1,626 1,688 1,626 1,679 749,900
2020/07/31 1,631 1,645 1,603 1,603 596,100
2020/07/30 1,661 1,670 1,643 1,647 410,300
2020/07/29 1,672 1,685 1,648 1,658 515,600
2020/07/28 1,695 1,696 1,678 1,686 539,100
2020/07/27 1,671 1,694 1,638 1,692 517,400
2020/07/22 1,715 1,715 1,689 1,700 627,200
2020/07/21 1,699 1,723 1,687 1,716 526,700
2020/07/20 1,705 1,705 1,666 1,700 415,000
2020/07/17 1,707 1,714 1,679 1,699 523,000
2020/07/16 1,735 1,753 1,697 1,712 674,800
2020/07/15 1,700 1,724 1,686 1,713 787,100
2020/07/14 1,642 1,675 1,634 1,673 670,900
2020/07/13 1,627 1,673 1,618 1,657 511,700
2020/07/10 1,653 1,653 1,592 1,598 1,030,900
2020/07/09 1,655 1,662 1,636 1,645 430,900
2020/07/08 1,650 1,673 1,634 1,652 853,000
2020/07/07 1,696 1,696 1,662 1,678 751,400
2020/07/06 1,658 1,714 1,655 1,711 564,200
2020/07/03 1,646 1,659 1,623 1,659 374,100
2020/07/02 1,643 1,661 1,621 1,642 713,600
2020/07/01 1,693 1,703 1,644 1,654 674,600
2020/06/30 1,661 1,692 1,660 1,680 1,045,900
2020/06/29 1,630 1,640 1,597 1,601 684,500
2020/06/26 1,694 1,694 1,642 1,666 693,300
2020/06/25 1,678 1,679 1,643 1,656 705,800
2020/06/24 1,697 1,710 1,680 1,697 815,100
2020/06/23 1,684 1,709 1,659 1,692 895,100
2020/06/22 1,660 1,676 1,636 1,670 600,500
2020/06/19 1,667 1,681 1,622 1,672 2,254,700
2020/06/18 1,627 1,642 1,609 1,627 459,300
2020/06/17 1,682 1,682 1,628 1,641 857,300
2020/06/16 1,642 1,697 1,628 1,691 1,085,200
2020/06/15 1,620 1,663 1,557 1,562 1,289,100
2020/06/12 1,578 1,625 1,543 1,619 1,539,300
2020/06/11 1,675 1,682 1,628 1,630 874,200
2020/06/10 1,700 1,716 1,680 1,711 676,600
2020/06/09 1,723 1,736 1,698 1,715 1,013,300
2020/06/08 1,735 1,748 1,711 1,723 806,200
2020/06/05 1,675 1,701 1,658 1,700 747,200
2020/06/04 1,692 1,700 1,639 1,658 820,800
2020/06/03 1,649 1,669 1,642 1,657 1,059,800
2020/06/02 1,587 1,611 1,560 1,602 491,900
2020/06/01 1,561 1,571 1,531 1,555 787,500
2020/05/29 1,520 1,562 1,511 1,552 1,571,700
2020/05/28 1,557 1,583 1,524 1,560 1,210,200
2020/05/27 1,513 1,545 1,492 1,538 1,041,700
2020/05/26 1,490 1,528 1,478 1,525 868,100
2020/05/25 1,439 1,485 1,434 1,477 627,800
2020/05/22 1,442 1,445 1,404 1,409 452,900
2020/05/21 1,464 1,468 1,445 1,449 577,800
2020/05/20 1,451 1,466 1,433 1,453 803,000
2020/05/19 1,480 1,485 1,442 1,443 917,400
2020/05/18 1,402 1,433 1,397 1,426 796,700
2020/05/15 1,434 1,448 1,381 1,413 992,100
2020/05/14 1,435 1,445 1,393 1,396 1,061,500
2020/05/13 1,402 1,466 1,400 1,458 1,681,100
2020/05/12 1,524 1,532 1,482 1,502 547,800
2020/05/11 1,514 1,535 1,505 1,507 848,100
2020/05/08 1,468 1,499 1,450 1,497 1,151,800
2020/05/07 1,406 1,463 1,395 1,443 807,500
2020/05/01 1,453 1,458 1,422 1,428 1,160,300
2020/04/30 1,464 1,497 1,455 1,480 1,202,500
2020/04/28 1,404 1,404 1,376 1,395 797,100
2020/04/27 1,370 1,397 1,362 1,394 916,900
2020/04/24 1,363 1,369 1,336 1,340 1,079,100
2020/04/23 1,297 1,375 1,291 1,375 1,420,700
2020/04/22 1,310 1,316 1,252 1,267 1,840,800
2020/04/21 1,380 1,386 1,327 1,336 1,023,400
2020/04/20 1,378 1,407 1,371 1,393 707,100
2020/04/17 1,408 1,445 1,397 1,425 774,500
2020/04/16 1,380 1,391 1,352 1,361 930,500
2020/04/15 1,415 1,424 1,381 1,395 1,076,600
2020/04/14 1,362 1,424 1,343 1,417 737,800
2020/04/13 1,356 1,377 1,342 1,342 733,700
2020/04/10 1,407 1,409 1,345 1,398 1,428,400
2020/04/09 1,364 1,414 1,354 1,401 1,158,300
2020/04/08 1,354 1,379 1,303 1,364 1,387,800
2020/04/07 1,359 1,378 1,309 1,357 1,424,600
2020/04/06 1,200 1,311 1,192 1,294 1,117,800
2020/04/03 1,231 1,290 1,189 1,202 1,805,800
2020/04/02 1,211 1,259 1,194 1,221 1,793,800
2020/04/01 1,289 1,300 1,221 1,241 1,271,700
2020/03/31 1,322 1,374 1,285 1,303 1,753,500
2020/03/30 1,293 1,324 1,246 1,322 1,653,000
2020/03/27 1,320 1,387 1,311 1,370 1,793,400
2020/03/26 1,297 1,339 1,232 1,278 1,438,200
2020/03/25 1,351 1,364 1,253 1,325 2,681,900
2020/03/24 1,140 1,286 1,107 1,271 4,151,100
2020/03/23 1,067 1,082 1,059 1,082 1,418,100
2020/03/19 1,073 1,091 924 932 3,400,800
2020/03/18 1,170 1,180 1,051 1,055 3,135,900
2020/03/17 1,146 1,194 1,086 1,147 2,672,600
2020/03/16 1,204 1,229 1,153 1,163 1,786,600
2020/03/13 1,168 1,225 1,148 1,181 2,879,800
2020/03/12 1,347 1,368 1,288 1,302 2,035,500
2020/03/11 1,427 1,443 1,372 1,376 2,730,000
2020/03/10 1,411 1,439 1,347 1,436 1,890,600
2020/03/09 1,533 1,540 1,425 1,446 2,470,800
2020/03/06 1,653 1,660 1,603 1,613 1,138,600
2020/03/05 1,704 1,706 1,677 1,693 1,145,600
2020/03/04 1,663 1,691 1,659 1,674 753,000
2020/03/03 1,750 1,758 1,685 1,685 1,203,000
2020/03/02 1,717 1,778 1,699 1,739 1,141,000
2020/02/28 1,808 1,819 1,731 1,737 1,812,600
2020/02/27 1,873 1,881 1,844 1,856 1,690,800
2020/02/26 1,864 1,880 1,844 1,880 1,258,800
2020/02/25 1,850 1,885 1,843 1,870 1,408,300
2020/02/21 1,937 1,956 1,929 1,951 801,100
2020/02/20 1,960 1,970 1,938 1,939 746,000
2020/02/19 1,924 1,932 1,909 1,921 709,400
2020/02/18 1,929 1,929 1,908 1,920 539,100
2020/02/17 1,923 1,940 1,900 1,939 611,600
2020/02/14 1,950 1,953 1,927 1,939 1,220,700
2020/02/13 1,943 1,946 1,910 1,946 1,186,700
2020/02/12 1,960 1,960 1,910 1,937 894,600
2020/02/10 1,952 1,970 1,948 1,961 1,179,400
2020/02/07 2,015 2,016 1,987 1,992 453,200
2020/02/06 1,994 2,027 1,985 2,009 1,186,000
2020/02/05 1,982 1,990 1,956 1,985 2,329,700
2020/02/04 1,898 1,914 1,882 1,902 1,306,800
2020/02/03 1,900 1,924 1,895 1,917 1,018,800
2020/01/31 1,945 1,969 1,935 1,936 768,600
2020/01/30 1,960 1,976 1,931 1,938 770,800
2020/01/29 1,979 1,985 1,959 1,975 817,500
2020/01/28 2,000 2,006 1,982 1,990 1,513,600
2020/01/27 1,998 2,014 1,978 2,000 1,054,200
2020/01/24 2,053 2,053 2,011 2,032 711,200
2020/01/23 2,044 2,049 2,017 2,029 1,016,500
2020/01/22 2,056 2,074 2,041 2,065 967,000
2020/01/21 2,092 2,100 2,060 2,068 655,100
2020/01/20 2,088 2,109 2,084 2,091 1,038,900
2020/01/17 2,013 2,089 2,013 2,089 1,503,000
2020/01/16 2,005 2,020 1,984 1,990 1,033,400
2020/01/15 2,030 2,042 1,998 2,000 952,400
2020/01/14 2,045 2,064 2,029 2,044 1,056,100
2020/01/10 2,064 2,066 2,022 2,033 1,170,500
2020/01/09 2,049 2,050 2,010 2,042 1,544,200
2020/01/08 2,000 2,067 1,984 2,048 2,242,600
2020/01/07 1,935 2,009 1,935 2,008 1,324,900
2020/01/06 1,916 1,930 1,881 1,901 1,198,600

このページの先頭へ