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 |
|---|---|---|---|---|---|
| 2026/06/26 | 5,500 | 5,670 | 5,443 | 5,587 | 1,012,200 |
| 2026/06/25 | 5,620 | 5,627 | 5,480 | 5,579 | 953,600 |
| 2026/06/24 | 5,620 | 5,621 | 5,445 | 5,520 | 986,100 |
| 2026/06/23 | 5,835 | 5,876 | 5,535 | 5,535 | 1,558,800 |
| 2026/06/22 | 5,432 | 5,740 | 5,412 | 5,698 | 1,471,400 |
| 2026/06/19 | 5,425 | 5,481 | 5,374 | 5,409 | 1,404,400 |
| 2026/06/18 | 5,398 | 5,503 | 5,380 | 5,478 | 1,500,600 |
| 2026/06/17 | 5,151 | 5,413 | 5,150 | 5,380 | 1,378,800 |
| 2026/06/16 | 5,214 | 5,271 | 5,131 | 5,230 | 1,208,500 |
| 2026/06/15 | 5,110 | 5,195 | 5,044 | 5,162 | 1,012,300 |
| 2026/06/12 | 5,046 | 5,191 | 4,848 | 4,848 | 2,067,500 |
| 2026/06/11 | 4,707 | 4,809 | 4,584 | 4,766 | 1,381,700 |
| 2026/06/10 | 4,893 | 4,930 | 4,735 | 4,757 | 1,238,500 |
| 2026/06/09 | 5,040 | 5,045 | 4,859 | 4,939 | 1,521,100 |
| 2026/06/08 | 5,057 | 5,129 | 4,890 | 4,941 | 1,439,100 |
| 2026/06/05 | 5,339 | 5,347 | 5,169 | 5,226 | 1,101,800 |
| 2026/06/04 | 5,380 | 5,388 | 5,274 | 5,313 | 1,120,200 |
| 2026/06/03 | 5,220 | 5,412 | 5,195 | 5,350 | 1,828,000 |
| 2026/06/02 | 5,097 | 5,174 | 5,053 | 5,125 | 1,704,500 |
| 2026/06/01 | 4,958 | 5,113 | 4,902 | 5,077 | 1,242,200 |
| 2026/05/29 | 4,877 | 5,052 | 4,877 | 5,001 | 2,284,700 |
| 2026/05/28 | 4,920 | 4,939 | 4,832 | 4,914 | 1,054,800 |
| 2026/05/27 | 4,928 | 4,980 | 4,899 | 4,927 | 1,788,100 |
| 2026/05/26 | 5,076 | 5,088 | 4,895 | 4,915 | 1,060,300 |
| 2026/05/25 | 4,913 | 5,045 | 4,895 | 5,044 | 1,144,000 |
| 2026/05/22 | 4,841 | 4,907 | 4,820 | 4,830 | 1,273,900 |
| 2026/05/21 | 4,750 | 4,841 | 4,669 | 4,771 | 1,695,700 |
| 2026/05/20 | 4,704 | 4,746 | 4,607 | 4,700 | 2,295,100 |
| 2026/05/19 | 4,905 | 4,936 | 4,760 | 4,817 | 1,400,400 |
| 2026/05/18 | 4,970 | 5,000 | 4,820 | 4,864 | 1,367,400 |
| 2026/05/15 | 5,141 | 5,174 | 4,937 | 5,013 | 1,323,900 |
| 2026/05/14 | 5,318 | 5,403 | 5,093 | 5,093 | 1,551,700 |
| 2026/05/13 | 5,180 | 5,283 | 5,112 | 5,268 | 1,625,900 |
| 2026/05/12 | 5,312 | 5,339 | 5,116 | 5,260 | 1,966,400 |
| 2026/05/11 | 5,250 | 5,371 | 5,175 | 5,371 | 2,119,200 |
| 2026/05/08 | 5,434 | 5,446 | 5,058 | 5,171 | 4,183,400 |
| 2026/05/07 | 5,554 | 5,796 | 5,528 | 5,734 | 2,628,100 |
| 2026/05/01 | 5,432 | 5,500 | 5,376 | 5,409 | 820,600 |
| 2026/04/30 | 5,419 | 5,508 | 5,376 | 5,463 | 1,379,400 |
| 2026/04/28 | 5,390 | 5,493 | 5,374 | 5,450 | 1,894,600 |
| 2026/04/27 | 5,294 | 5,507 | 5,247 | 5,331 | 1,079,800 |
| 2026/04/24 | 5,269 | 5,332 | 5,214 | 5,264 | 776,800 |
| 2026/04/23 | 5,412 | 5,432 | 5,218 | 5,279 | 925,100 |
| 2026/04/22 | 5,578 | 5,578 | 5,436 | 5,447 | 857,500 |
| 2026/04/21 | 5,516 | 5,669 | 5,509 | 5,584 | 918,900 |
| 2026/04/20 | 5,474 | 5,518 | 5,415 | 5,500 | 761,600 |
| 2026/04/17 | 5,463 | 5,518 | 5,371 | 5,414 | 825,700 |
| 2026/04/16 | 5,416 | 5,469 | 5,399 | 5,461 | 868,900 |
| 2026/04/15 | 5,612 | 5,622 | 5,375 | 5,387 | 1,024,200 |
| 2026/04/14 | 5,702 | 5,726 | 5,597 | 5,611 | 803,200 |
| 2026/04/13 | 5,553 | 5,635 | 5,526 | 5,602 | 827,300 |
| 2026/04/10 | 5,660 | 5,697 | 5,609 | 5,637 | 1,248,900 |
| 2026/04/09 | 5,476 | 5,698 | 5,453 | 5,654 | 2,368,800 |
| 2026/04/08 | 5,255 | 5,434 | 5,200 | 5,433 | 2,008,500 |
| 2026/04/07 | 4,966 | 5,025 | 4,937 | 4,986 | 851,300 |
| 2026/04/06 | 4,928 | 5,001 | 4,928 | 4,929 | 665,200 |
| 2026/04/03 | 4,973 | 5,045 | 4,922 | 4,930 | 896,800 |
| 2026/03/27 | 5,064 | 5,097 | 4,957 | 5,067 | 955,000 |
| 2026/03/26 | 5,174 | 5,230 | 5,107 | 5,164 | 856,100 |
| 2026/03/25 | 5,151 | 5,183 | 5,098 | 5,158 | 1,133,700 |
| 2026/03/24 | 5,010 | 5,054 | 4,919 | 4,981 | 1,151,300 |
| 2026/03/23 | 4,935 | 5,008 | 4,820 | 4,870 | 1,576,700 |
| 2026/03/19 | 5,366 | 5,566 | 5,233 | 5,233 | 1,893,100 |
| 2026/03/18 | 5,495 | 5,613 | 5,469 | 5,566 | 817,800 |
| 2026/03/17 | 5,560 | 5,588 | 5,432 | 5,460 | 1,033,300 |
| 2026/03/16 | 5,530 | 5,595 | 5,454 | 5,492 | 791,500 |
| 2026/03/13 | 5,487 | 5,598 | 5,484 | 5,589 | 1,202,700 |
| 2026/03/12 | 5,620 | 5,728 | 5,583 | 5,649 | 1,399,400 |
| 2026/03/11 | 5,725 | 5,870 | 5,679 | 5,770 | 1,836,300 |
| 2026/03/10 | 5,330 | 5,512 | 5,293 | 5,453 | 1,113,900 |
| 2026/03/09 | 5,373 | 5,470 | 5,107 | 5,230 | 1,222,600 |
| 2026/03/06 | 5,617 | 5,724 | 5,600 | 5,673 | 1,030,200 |
| 2026/03/05 | 5,711 | 5,827 | 5,645 | 5,693 | 1,127,700 |
| 2026/03/04 | 5,694 | 5,759 | 5,424 | 5,549 | 1,690,400 |
| 2026/03/03 | 6,204 | 6,236 | 5,843 | 5,843 | 1,471,700 |
| 2026/03/02 | 6,112 | 6,259 | 6,038 | 6,170 | 1,717,100 |
| 2026/02/27 | 6,162 | 6,317 | 6,159 | 6,245 | 2,023,900 |
| 2026/02/26 | 6,150 | 6,226 | 6,006 | 6,162 | 1,784,200 |
| 2026/02/25 | 5,851 | 6,059 | 5,824 | 6,014 | 1,991,300 |
| 2026/02/24 | 5,560 | 5,754 | 5,541 | 5,754 | 2,115,700 |
| 2026/02/20 | 5,266 | 5,429 | 5,252 | 5,398 | 1,433,500 |
| 2026/02/19 | 5,237 | 5,321 | 5,211 | 5,280 | 682,400 |
| 2026/02/18 | 5,160 | 5,242 | 5,154 | 5,238 | 750,600 |
| 2026/02/17 | 5,050 | 5,140 | 5,035 | 5,137 | 630,200 |
| 2026/02/16 | 5,046 | 5,138 | 5,024 | 5,094 | 887,700 |
| 2026/02/13 | 5,000 | 5,045 | 4,953 | 4,984 | 1,495,100 |
| 2026/02/12 | 5,083 | 5,101 | 5,014 | 5,055 | 1,215,600 |
| 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 |