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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 3,198 | 3,212 | 3,143 | 3,166 | 2,406,900 | 3,166 |
| 2025-07-01 | 3,269 | 3,296 | 3,207 | 3,221 | 1,649,000 | 3,221 |
| 2025-06-30 | 3,284 | 3,294 | 3,247 | 3,269 | 2,299,700 | 3,269 |
| 2025-06-27 | 3,333 | 3,366 | 3,242 | 3,257 | 2,573,000 | 3,257 |
| 2025-06-26 | 3,217 | 3,353 | 3,217 | 3,280 | 2,814,100 | 3,280 |
| 2025-06-25 | 3,216 | 3,244 | 3,201 | 3,222 | 1,160,600 | 3,222 |
| 2025-06-24 | 3,210 | 3,251 | 3,192 | 3,206 | 1,434,100 | 3,206 |
| 2025-06-23 | 3,148 | 3,205 | 3,131 | 3,189 | 1,386,500 | 3,189 |
| 2025-06-20 | 3,207 | 3,229 | 3,181 | 3,190 | 1,880,800 | 3,190 |
| 2025-06-19 | 3,269 | 3,270 | 3,190 | 3,190 | 1,899,000 | 3,190 |
| 2025-06-18 | 3,243 | 3,291 | 3,221 | 3,288 | 1,517,200 | 3,288 |
| 2025-06-17 | 3,265 | 3,305 | 3,252 | 3,291 | 1,790,800 | 3,291 |
| 2025-06-16 | 3,264 | 3,275 | 3,202 | 3,236 | 1,523,500 | 3,236 |
| 2025-06-13 | 3,275 | 3,297 | 3,191 | 3,213 | 2,063,300 | 3,213 |
| 2025-06-12 | 3,357 | 3,362 | 3,257 | 3,276 | 2,166,000 | 3,276 |
| 2025-06-11 | 3,357 | 3,410 | 3,328 | 3,373 | 2,929,400 | 3,373 |
| 2025-06-10 | 3,240 | 3,332 | 3,218 | 3,287 | 3,331,900 | 3,287 |
| 2025-06-09 | 3,108 | 3,175 | 3,078 | 3,163 | 3,462,400 | 3,163 |
| 2025-06-06 | 3,250 | 3,252 | 3,146 | 3,148 | 2,885,300 | 3,148 |
| 2025-06-05 | 3,245 | 3,289 | 3,227 | 3,242 | 2,738,400 | 3,242 |
| 2025-06-04 | 3,326 | 3,397 | 3,293 | 3,293 | 1,750,300 | 3,293 |
| 2025-06-03 | 3,248 | 3,324 | 3,241 | 3,307 | 2,664,800 | 3,307 |
| 2025-06-02 | 3,361 | 3,367 | 3,271 | 3,285 | 2,687,300 | 3,285 |
| 2025-05-30 | 3,360 | 3,452 | 3,345 | 3,412 | 17,597,400 | 3,412 |
| 2025-05-29 | 3,415 | 3,513 | 3,411 | 3,465 | 3,246,500 | 3,465 |
| 2025-05-28 | 3,475 | 3,492 | 3,368 | 3,393 | 3,693,200 | 3,393 |
| 2025-05-27 | 3,326 | 3,374 | 3,305 | 3,374 | 1,831,300 | 3,374 |
| 2025-05-26 | 3,278 | 3,323 | 3,246 | 3,321 | 1,728,900 | 3,321 |
| 2025-05-23 | 3,280 | 3,317 | 3,246 | 3,258 | 2,176,800 | 3,258 |
| 2025-05-22 | 3,276 | 3,289 | 3,243 | 3,287 | 1,979,600 | 3,287 |
| 2025-05-21 | 3,450 | 3,475 | 3,330 | 3,362 | 2,494,500 | 3,362 |
| 2025-05-20 | 3,450 | 3,520 | 3,403 | 3,422 | 3,942,500 | 3,422 |
| 2025-05-19 | 3,298 | 3,325 | 3,256 | 3,258 | 1,858,500 | 3,258 |
| 2025-05-16 | 3,345 | 3,395 | 3,309 | 3,364 | 2,390,300 | 3,364 |
| 2025-05-15 | 3,322 | 3,423 | 3,311 | 3,388 | 3,574,200 | 3,388 |
| 2025-05-14 | 3,258 | 3,356 | 3,182 | 3,334 | 5,678,900 | 3,334 |
| 2025-05-13 | 3,430 | 3,559 | 3,398 | 3,398 | 6,219,500 | 3,398 |
| 2025-05-12 | 3,061 | 3,254 | 3,060 | 3,226 | 3,706,200 | 3,226 |
| 2025-05-09 | 3,041 | 3,078 | 3,012 | 3,021 | 2,678,000 | 3,021 |
| 2025-05-08 | 2,997 | 3,012 | 2,939 | 2,975 | 2,299,800 | 2,975 |
| 2025-05-07 | 3,081 | 3,107 | 3,002 | 3,020 | 2,182,700 | 3,020 |
| 2025-05-02 | 3,034 | 3,077 | 2,992.5 | 3,077 | 2,548,700 | 3,077 |
| 2025-05-01 | 2,995 | 3,025 | 2,958.5 | 2,995.5 | 2,251,300 | 2,995.50 |
| 2025-04-30 | 2,950 | 3,032 | 2,920.5 | 3,017 | 3,092,600 | 3,017 |
| 2025-04-28 | 3,100 | 3,117 | 2,946.5 | 2,946.5 | 2,990,500 | 2,946.50 |
| 2025-04-25 | 2,969 | 3,075 | 2,962.5 | 3,069 | 3,904,800 | 3,069 |
| 2025-04-24 | 2,853.5 | 2,949.5 | 2,851 | 2,927.5 | 4,640,000 | 2,927.50 |
| 2025-04-23 | 2,705.5 | 2,769 | 2,688 | 2,757 | 4,010,900 | 2,757 |
| 2025-04-22 | 2,609.5 | 2,636.5 | 2,582 | 2,605.5 | 2,427,200 | 2,605.50 |
| 2025-04-21 | 2,668 | 2,668 | 2,589 | 2,616.5 | 2,681,900 | 2,616.50 |
| 2025-04-18 | 2,747 | 2,749 | 2,668.5 | 2,672 | 2,378,300 | 2,672 |
| 2025-04-17 | 2,664 | 2,734 | 2,654 | 2,732 | 2,947,000 | 2,732 |
| 2025-04-16 | 2,712 | 2,742.5 | 2,621 | 2,654.5 | 4,364,000 | 2,654.50 |
| 2025-04-15 | 2,798 | 2,834 | 2,737 | 2,737 | 3,474,600 | 2,737 |
| 2025-04-14 | 2,890.5 | 2,923 | 2,789.5 | 2,789.5 | 3,436,500 | 2,789.50 |
| 2025-04-11 | 2,813.5 | 2,897.5 | 2,774 | 2,881 | 3,356,300 | 2,881 |
| 2025-04-10 | 3,084 | 3,123 | 3,007 | 3,025 | 4,848,600 | 3,025 |
| 2025-04-09 | 2,875.5 | 2,894 | 2,645 | 2,666.5 | 4,957,200 | 2,666.50 |
| 2025-04-08 | 2,908 | 3,079 | 2,884.5 | 2,925.5 | 4,840,600 | 2,925.50 |
| 2025-04-07 | 2,694 | 2,843 | 2,644 | 2,668 | 6,221,100 | 2,668 |
| 2025-04-04 | 3,470 | 3,484 | 3,295 | 3,344 | 2,478,500 | 3,344 |
| 2025-04-03 | 3,448 | 3,545 | 3,435 | 3,510 | 2,681,300 | 3,510 |
| 2025-04-02 | 3,727 | 3,777 | 3,676 | 3,719 | 2,174,800 | 3,719 |
| 2025-04-01 | 3,732 | 3,745 | 3,673 | 3,696 | 1,947,500 | 3,696 |
| 2025-03-31 | 3,848 | 3,849 | 3,718 | 3,730 | 2,555,800 | 3,730 |
| 2025-03-28 | 3,999 | 4,036 | 3,947 | 3,963 | 1,658,500 | 3,963 |
| 2025-03-27 | 4,192 | 4,235 | 4,024 | 4,060 | 2,173,600 | 4,060 |
| 2025-03-26 | 4,090 | 4,144 | 4,078 | 4,122 | 1,455,100 | 4,122 |
| 2025-03-25 | 4,084 | 4,115 | 4,052 | 4,054 | 930,400 | 4,054 |
| 2025-03-24 | 4,150 | 4,160 | 4,039 | 4,039 | 1,320,200 | 4,039 |
| 2025-03-21 | 4,111 | 4,298 | 4,111 | 4,191 | 2,859,900 | 4,191 |
| 2025-03-19 | 4,291 | 4,314 | 4,135 | 4,135 | 1,529,500 | 4,135 |
| 2025-03-18 | 4,260 | 4,358 | 4,187 | 4,230 | 2,502,700 | 4,230 |
| 2025-03-17 | 4,040 | 4,087 | 4,019 | 4,055 | 1,298,600 | 4,055 |
| 2025-03-14 | 3,922 | 4,038 | 3,921 | 4,038 | 1,599,100 | 4,038 |
| 2025-03-13 | 4,120 | 4,205 | 3,961 | 3,961 | 1,481,800 | 3,961 |
| 2025-03-12 | 3,990 | 4,040 | 3,945 | 4,015 | 1,088,900 | 4,015 |
| 2025-03-11 | 4,092 | 4,115 | 3,973 | 3,992 | 1,635,500 | 3,992 |
| 2025-03-10 | 4,079 | 4,122 | 4,018 | 4,122 | 1,326,300 | 4,122 |
| 2025-03-07 | 4,122 | 4,138 | 4,003 | 4,035 | 1,519,400 | 4,035 |
| 2025-03-06 | 4,115 | 4,145 | 4,085 | 4,101 | 1,550,300 | 4,101 |
| 2025-03-05 | 3,990 | 4,069 | 3,925 | 4,069 | 2,494,000 | 4,069 |
| 2025-03-04 | 4,045 | 4,093 | 3,997 | 4,042 | 1,583,200 | 4,042 |
| 2025-03-03 | 4,105 | 4,110 | 4,018 | 4,060 | 1,244,900 | 4,060 |
| 2025-02-28 | 4,148 | 4,164 | 4,014 | 4,033 | 2,419,700 | 4,033 |
| 2025-02-27 | 4,278 | 4,314 | 4,195 | 4,218 | 1,216,900 | 4,218 |
| 2025-02-26 | 4,358 | 4,360 | 4,247 | 4,276 | 1,666,100 | 4,276 |
| 2025-02-25 | 4,400 | 4,515 | 4,378 | 4,382 | 2,685,100 | 4,382 |
| 2025-02-21 | 4,335 | 4,411 | 4,256 | 4,411 | 1,544,300 | 4,411 |
| 2025-02-20 | 4,205 | 4,329 | 4,192 | 4,297 | 2,049,000 | 4,297 |
| 2025-02-19 | 4,180 | 4,265 | 4,152 | 4,263 | 1,395,100 | 4,263 |
| 2025-02-18 | 4,170 | 4,211 | 4,106 | 4,179 | 1,449,100 | 4,179 |
| 2025-02-17 | 4,189 | 4,217 | 4,157 | 4,168 | 1,220,100 | 4,168 |
| 2025-02-14 | 4,290 | 4,313 | 4,151 | 4,187 | 1,888,200 | 4,187 |
| 2025-02-13 | 4,435 | 4,435 | 4,304 | 4,304 | 1,706,300 | 4,304 |
| 2025-02-12 | 4,421 | 4,464 | 4,338 | 4,365 | 1,920,000 | 4,365 |
| 2025-02-10 | 4,228 | 4,373 | 4,195 | 4,356 | 2,401,300 | 4,356 |
| 2025-02-07 | 4,137 | 4,206 | 4,093 | 4,179 | 1,574,300 | 4,179 |
| 2025-02-06 | 4,183 | 4,204 | 4,075 | 4,106 | 2,476,700 | 4,106 |
| 2025-02-05 | 4,300 | 4,346 | 4,176 | 4,183 | 2,176,000 | 4,183 |
| 2025-02-04 | 4,320 | 4,373 | 4,224 | 4,271 | 3,003,900 | 4,271 |
| 2025-02-03 | 4,394 | 4,408 | 4,241 | 4,251 | 2,505,200 | 4,251 |
| 2025-01-31 | 4,506 | 4,563 | 4,479 | 4,539 | 1,779,000 | 4,539 |
| 2025-01-30 | 4,590 | 4,615 | 4,476 | 4,490 | 1,842,700 | 4,490 |
| 2025-01-29 | 4,661 | 4,710 | 4,596 | 4,622 | 1,550,300 | 4,622 |
| 2025-01-28 | 4,467 | 4,730 | 4,451 | 4,656 | 2,831,700 | 4,656 |
| 2025-01-27 | 4,627 | 4,682 | 4,537 | 4,537 | 1,902,900 | 4,537 |
| 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