6506 (株)安川電機 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,255 | 6,396 | 6,245 | 6,360 | 1,036,700 | 6,360 |
| 2024-04-25 | 6,275 | 6,380 | 6,205 | 6,213 | 1,654,100 | 6,213 |
| 2024-04-24 | 6,380 | 6,529 | 6,347 | 6,437 | 1,599,600 | 6,437 |
| 2024-04-23 | 6,200 | 6,264 | 6,130 | 6,220 | 1,350,400 | 6,220 |
| 2024-04-22 | 6,018 | 6,158 | 5,973 | 6,149 | 1,450,500 | 6,149 |
| 2024-04-19 | 6,039 | 6,056 | 5,787 | 5,980 | 1,834,800 | 5,980 |
| 2024-04-18 | 6,040 | 6,170 | 5,983 | 6,096 | 1,073,500 | 6,096 |
| 2024-04-17 | 6,116 | 6,151 | 6,013 | 6,030 | 1,570,000 | 6,030 |
| 2024-04-16 | 6,120 | 6,210 | 6,111 | 6,112 | 1,573,400 | 6,112 |
| 2024-04-15 | 6,326 | 6,363 | 6,237 | 6,294 | 1,429,000 | 6,294 |
| 2024-04-12 | 6,650 | 6,660 | 6,426 | 6,426 | 1,386,400 | 6,426 |
| 2024-04-11 | 6,505 | 6,561 | 6,413 | 6,536 | 1,484,600 | 6,536 |
| 2024-04-10 | 6,669 | 6,772 | 6,547 | 6,600 | 2,018,200 | 6,600 |
| 2024-04-09 | 6,224 | 6,592 | 6,185 | 6,574 | 3,392,800 | 6,574 |
| 2024-04-08 | 6,374 | 6,410 | 6,015 | 6,124 | 3,517,600 | 6,124 |
| 2024-04-05 | 6,200 | 6,217 | 6,111 | 6,174 | 1,918,400 | 6,174 |
| 2024-04-04 | 6,400 | 6,479 | 6,379 | 6,389 | 1,389,300 | 6,389 |
| 2024-04-03 | 6,450 | 6,450 | 6,292 | 6,300 | 1,545,100 | 6,300 |
| 2024-04-02 | 6,500 | 6,545 | 6,391 | 6,450 | 1,627,200 | 6,450 |
| 2024-04-01 | 6,419 | 6,677 | 6,419 | 6,496 | 2,133,800 | 6,496 |
| 2024-03-29 | 6,390 | 6,404 | 6,263 | 6,343 | 1,584,700 | 6,343 |
| 2024-03-28 | 6,412 | 6,496 | 6,384 | 6,404 | 1,021,000 | 6,404 |
| 2024-03-27 | 6,501 | 6,530 | 6,402 | 6,438 | 1,065,100 | 6,438 |
| 2024-03-26 | 6,444 | 6,497 | 6,392 | 6,462 | 1,087,900 | 6,462 |
| 2024-03-25 | 6,447 | 6,646 | 6,447 | 6,478 | 1,398,700 | 6,478 |
| 2024-03-22 | 6,468 | 6,560 | 6,423 | 6,474 | 1,492,800 | 6,474 |
| 2024-03-21 | 6,515 | 6,541 | 6,369 | 6,416 | 1,825,300 | 6,416 |
| 2024-03-19 | 6,305 | 6,382 | 6,227 | 6,382 | 1,248,000 | 6,382 |
| 2024-03-18 | 6,182 | 6,347 | 6,180 | 6,337 | 1,156,700 | 6,337 |
| 2024-03-15 | 6,159 | 6,249 | 6,132 | 6,161 | 1,385,100 | 6,161 |
| 2024-03-14 | 6,252 | 6,259 | 6,093 | 6,179 | 1,634,500 | 6,179 |
| 2024-03-13 | 6,400 | 6,423 | 6,191 | 6,229 | 1,721,800 | 6,229 |
| 2024-03-12 | 6,282 | 6,402 | 6,205 | 6,380 | 1,579,600 | 6,380 |
| 2024-03-11 | 6,517 | 6,603 | 6,352 | 6,382 | 2,317,900 | 6,382 |
| 2024-03-08 | 6,740 | 6,831 | 6,629 | 6,717 | 3,089,500 | 6,717 |
| 2024-03-07 | 6,626 | 6,877 | 6,605 | 6,787 | 2,625,300 | 6,787 |
| 2024-03-06 | 6,519 | 6,582 | 6,484 | 6,579 | 1,575,900 | 6,579 |
| 2024-03-05 | 6,492 | 6,607 | 6,468 | 6,585 | 1,787,000 | 6,585 |
| 2024-03-04 | 6,367 | 6,518 | 6,354 | 6,481 | 1,911,400 | 6,481 |
| 2024-03-01 | 6,135 | 6,308 | 6,120 | 6,293 | 1,894,900 | 6,293 |
| 2024-02-29 | 6,002 | 6,131 | 5,956 | 6,119 | 2,344,000 | 6,119 |
| 2024-02-28 | 6,069 | 6,148 | 6,061 | 6,073 | 1,388,800 | 6,073 |
| 2024-02-27 | 5,829 | 6,218 | 5,811 | 6,182 | 3,350,200 | 6,182 |
| 2024-02-26 | 5,752 | 5,867 | 5,735 | 5,830 | 1,949,000 | 5,830 |
| 2024-02-22 | 5,573 | 5,710 | 5,540 | 5,698 | 1,874,400 | 5,698 |
| 2024-02-21 | 5,574 | 5,587 | 5,472 | 5,521 | 1,220,200 | 5,521 |
| 2024-02-20 | 5,460 | 5,632 | 5,415 | 5,616 | 1,702,200 | 5,616 |
| 2024-02-19 | 5,443 | 5,492 | 5,404 | 5,439 | 1,319,200 | 5,439 |
| 2024-02-16 | 5,371 | 5,436 | 5,267 | 5,419 | 1,963,700 | 5,419 |
| 2024-02-15 | 5,439 | 5,476 | 5,332 | 5,369 | 1,265,500 | 5,369 |
| 2024-02-14 | 5,429 | 5,452 | 5,325 | 5,340 | 1,333,300 | 5,340 |
| 2024-02-13 | 5,485 | 5,553 | 5,400 | 5,514 | 1,387,900 | 5,514 |
| 2024-02-09 | 5,395 | 5,445 | 5,344 | 5,409 | 1,407,400 | 5,409 |
| 2024-02-08 | 5,368 | 5,396 | 5,244 | 5,363 | 1,445,600 | 5,363 |
| 2024-02-07 | 5,420 | 5,445 | 5,309 | 5,316 | 1,961,000 | 5,316 |
| 2024-02-06 | 5,553 | 5,580 | 5,410 | 5,450 | 1,893,500 | 5,450 |
| 2024-02-05 | 5,625 | 5,694 | 5,605 | 5,675 | 1,159,100 | 5,675 |
| 2024-02-02 | 5,533 | 5,610 | 5,486 | 5,550 | 1,137,200 | 5,550 |
| 2024-02-01 | 5,554 | 5,614 | 5,464 | 5,464 | 2,322,900 | 5,464 |
| 2024-01-31 | 5,677 | 5,711 | 5,591 | 5,627 | 1,826,800 | 5,627 |
| 2024-01-30 | 5,845 | 5,848 | 5,753 | 5,755 | 936,500 | 5,755 |
| 2024-01-29 | 5,783 | 5,839 | 5,734 | 5,836 | 1,329,900 | 5,836 |
| 2024-01-26 | 5,767 | 5,819 | 5,699 | 5,784 | 1,218,200 | 5,784 |
| 2024-01-25 | 5,700 | 5,804 | 5,681 | 5,797 | 1,131,300 | 5,797 |
| 2024-01-24 | 5,868 | 5,886 | 5,763 | 5,763 | 1,628,700 | 5,763 |
| 2024-01-23 | 5,995 | 6,053 | 5,920 | 5,962 | 1,314,300 | 5,962 |
| 2024-01-22 | 5,783 | 5,945 | 5,783 | 5,945 | 1,380,300 | 5,945 |
| 2024-01-19 | 5,739 | 5,868 | 5,676 | 5,769 | 1,960,200 | 5,769 |
| 2024-01-18 | 5,765 | 5,812 | 5,666 | 5,666 | 1,870,800 | 5,666 |
| 2024-01-17 | 6,018 | 6,074 | 5,799 | 5,799 | 1,989,200 | 5,799 |
| 2024-01-16 | 6,049 | 6,049 | 5,871 | 5,933 | 2,202,300 | 5,933 |
| 2024-01-15 | 6,114 | 6,169 | 5,882 | 6,065 | 3,538,100 | 6,065 |
| 2024-01-12 | 6,150 | 6,150 | 5,942 | 6,071 | 2,339,100 | 6,071 |
| 2024-01-11 | 5,957 | 6,078 | 5,931 | 6,037 | 1,742,400 | 6,037 |
| 2024-01-10 | 5,751 | 5,935 | 5,749 | 5,868 | 1,353,700 | 5,868 |
| 2024-01-09 | 5,731 | 5,840 | 5,670 | 5,770 | 1,768,800 | 5,770 |
| 2024-01-05 | 5,751 | 5,767 | 5,630 | 5,650 | 1,476,400 | 5,650 |
| 2024-01-04 | 5,641 | 5,754 | 5,589 | 5,746 | 1,583,900 | 5,746 |
分割・併合履歴 ： なし
