6506 (株)安川電機 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4,620 | 4,705 | 4,601 | 4,636 | 2,372,000 | 4,636 |
| 2025-01-23 | 4,687 | 4,699 | 4,577 | 4,579 | 3,056,900 | 4,579 |
| 2025-01-22 | 4,540 | 4,740 | 4,505 | 4,679 | 3,931,800 | 4,679 |
| 2025-01-21 | 4,500 | 4,520 | 4,403 | 4,500 | 2,554,100 | 4,500 |
| 2025-01-20 | 4,365 | 4,460 | 4,321 | 4,449 | 2,329,100 | 4,449 |
| 2025-01-17 | 4,095 | 4,374 | 4,078 | 4,346 | 2,830,500 | 4,346 |
| 2025-01-16 | 4,164 | 4,343 | 4,113 | 4,149 | 2,411,800 | 4,149 |
| 2025-01-15 | 4,168 | 4,311 | 4,120 | 4,164 | 3,839,700 | 4,164 |
| 2025-01-14 | 4,064 | 4,155 | 3,986 | 4,087 | 4,774,100 | 4,087 |
| 2025-01-10 | 4,256 | 4,333 | 4,246 | 4,271 | 2,425,500 | 4,271 |
| 2025-01-09 | 4,304 | 4,317 | 4,171 | 4,250 | 2,073,800 | 4,250 |
| 2025-01-08 | 4,230 | 4,388 | 4,210 | 4,340 | 3,537,200 | 4,340 |
| 2025-01-07 | 4,059 | 4,345 | 4,021 | 4,268 | 4,417,400 | 4,268 |
| 2025-01-06 | 4,095 | 4,127 | 3,989 | 3,989 | 1,867,200 | 3,989 |
分割・併合履歴 ： なし