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 |
|---|---|---|---|---|---|---|
| 2024-09-10 | 4,435 | 4,461 | 4,350 | 4,352 | 929,900 | 4,352 |
| 2024-09-09 | 4,226 | 4,419 | 4,216 | 4,411 | 1,407,300 | 4,411 |
| 2024-09-06 | 4,529 | 4,567 | 4,432 | 4,452 | 990,500 | 4,452 |
| 2024-09-05 | 4,477 | 4,595 | 4,451 | 4,527 | 1,123,900 | 4,527 |
| 2024-09-04 | 4,706 | 4,723 | 4,582 | 4,617 | 1,549,800 | 4,617 |
| 2024-09-03 | 4,881 | 4,946 | 4,848 | 4,916 | 1,144,900 | 4,916 |
| 2024-09-02 | 4,925 | 5,038 | 4,884 | 4,900 | 1,511,000 | 4,900 |
| 2024-08-30 | 4,847 | 4,880 | 4,806 | 4,820 | 1,164,200 | 4,820 |
| 2024-08-29 | 4,847 | 4,878 | 4,797 | 4,835 | 913,100 | 4,835 |
| 2024-08-28 | 4,894 | 4,912 | 4,808 | 4,893 | 900,600 | 4,893 |
| 2024-08-27 | 4,908 | 4,946 | 4,855 | 4,911 | 805,600 | 4,911 |
| 2024-08-26 | 4,895 | 4,924 | 4,838 | 4,875 | 730,400 | 4,875 |
| 2024-08-23 | 4,800 | 4,948 | 4,793 | 4,937 | 901,800 | 4,937 |
| 2024-08-22 | 4,848 | 4,903 | 4,811 | 4,861 | 814,100 | 4,861 |
| 2024-08-21 | 4,725 | 4,882 | 4,721 | 4,877 | 1,028,000 | 4,877 |
| 2024-08-20 | 4,730 | 4,887 | 4,718 | 4,848 | 1,458,400 | 4,848 |
| 2024-08-19 | 4,767 | 4,767 | 4,629 | 4,644 | 1,163,800 | 4,644 |
| 2024-08-16 | 4,710 | 4,807 | 4,666 | 4,796 | 1,414,700 | 4,796 |
| 2024-08-15 | 4,498 | 4,570 | 4,463 | 4,567 | 980,800 | 4,567 |
| 2024-08-14 | 4,626 | 4,635 | 4,525 | 4,555 | 907,900 | 4,555 |
| 2024-08-13 | 4,515 | 4,567 | 4,443 | 4,567 | 1,302,400 | 4,567 |
| 2024-08-09 | 4,507 | 4,565 | 4,344 | 4,445 | 1,579,600 | 4,445 |
| 2024-08-08 | 4,455 | 4,530 | 4,375 | 4,437 | 1,242,400 | 4,437 |
| 2024-08-07 | 4,321 | 4,676 | 4,316 | 4,595 | 1,555,900 | 4,595 |
| 2024-08-06 | 4,517 | 4,647 | 4,320 | 4,500 | 2,274,600 | 4,500 |
| 2024-08-05 | 4,305 | 4,500 | 4,083 | 4,097 | 2,248,400 | 4,097 |
| 2024-08-02 | 4,950 | 4,968 | 4,783 | 4,783 | 1,243,200 | 4,783 |
| 2024-08-01 | 5,200 | 5,234 | 5,072 | 5,153 | 1,372,300 | 5,153 |
| 2024-07-31 | 5,122 | 5,280 | 5,069 | 5,258 | 1,194,800 | 5,258 |
| 2024-07-30 | 5,292 | 5,295 | 5,140 | 5,201 | 1,322,200 | 5,201 |
| 2024-07-29 | 5,226 | 5,260 | 5,190 | 5,207 | 1,135,000 | 5,207 |
| 2024-07-26 | 5,030 | 5,160 | 5,016 | 5,126 | 1,367,400 | 5,126 |
| 2024-07-25 | 5,108 | 5,124 | 5,013 | 5,013 | 1,604,800 | 5,013 |
| 2024-07-24 | 5,229 | 5,294 | 5,209 | 5,225 | 1,051,900 | 5,225 |
| 2024-07-23 | 5,510 | 5,526 | 5,271 | 5,271 | 1,316,100 | 5,271 |
| 2024-07-22 | 5,418 | 5,448 | 5,347 | 5,390 | 1,209,600 | 5,390 |
| 2024-07-19 | 5,476 | 5,519 | 5,382 | 5,391 | 1,407,200 | 5,391 |
| 2024-07-18 | 5,536 | 5,592 | 5,510 | 5,518 | 1,192,600 | 5,518 |
| 2024-07-17 | 5,748 | 5,761 | 5,560 | 5,598 | 1,452,600 | 5,598 |
| 2024-07-16 | 5,671 | 5,684 | 5,618 | 5,668 | 1,249,900 | 5,668 |
| 2024-07-12 | 5,565 | 5,829 | 5,558 | 5,729 | 1,969,500 | 5,729 |
| 2024-07-11 | 5,758 | 5,763 | 5,584 | 5,633 | 2,247,800 | 5,633 |
| 2024-07-10 | 5,770 | 5,790 | 5,675 | 5,713 | 1,489,400 | 5,713 |
| 2024-07-09 | 5,708 | 5,836 | 5,628 | 5,800 | 2,283,200 | 5,800 |
| 2024-07-08 | 5,853 | 5,920 | 5,696 | 5,710 | 4,322,000 | 5,710 |
| 2024-07-05 | 6,049 | 6,072 | 5,937 | 5,972 | 1,558,100 | 5,972 |
| 2024-07-04 | 5,983 | 6,024 | 5,936 | 5,965 | 796,500 | 5,965 |
| 2024-07-03 | 5,990 | 6,010 | 5,894 | 5,954 | 1,410,200 | 5,954 |
| 2024-07-02 | 5,800 | 5,984 | 5,776 | 5,959 | 1,508,400 | 5,959 |
| 2024-07-01 | 5,837 | 5,910 | 5,816 | 5,853 | 1,277,200 | 5,853 |
| 2024-06-28 | 5,832 | 5,837 | 5,741 | 5,777 | 1,580,400 | 5,777 |
| 2024-06-27 | 5,830 | 5,852 | 5,797 | 5,797 | 968,200 | 5,797 |
| 2024-06-26 | 5,735 | 5,902 | 5,688 | 5,849 | 1,761,300 | 5,849 |
| 2024-06-25 | 5,764 | 5,810 | 5,708 | 5,755 | 1,321,700 | 5,755 |
| 2024-06-24 | 5,800 | 5,813 | 5,707 | 5,777 | 1,194,900 | 5,777 |
| 2024-06-21 | 5,852 | 5,891 | 5,801 | 5,846 | 1,629,900 | 5,846 |
| 2024-06-20 | 5,870 | 5,879 | 5,808 | 5,875 | 583,400 | 5,875 |
| 2024-06-19 | 5,922 | 5,943 | 5,815 | 5,870 | 783,200 | 5,870 |
| 2024-06-18 | 5,855 | 5,950 | 5,851 | 5,950 | 899,800 | 5,950 |
| 2024-06-17 | 5,905 | 5,924 | 5,832 | 5,850 | 1,073,900 | 5,850 |
| 2024-06-14 | 6,030 | 6,094 | 5,975 | 5,992 | 2,134,600 | 5,992 |
| 2024-06-13 | 6,060 | 6,095 | 5,995 | 6,073 | 1,266,100 | 6,073 |
| 2024-06-12 | 5,895 | 6,046 | 5,858 | 6,024 | 1,262,600 | 6,024 |
| 2024-06-11 | 6,001 | 6,028 | 5,921 | 5,927 | 892,900 | 5,927 |
| 2024-06-10 | 5,973 | 6,086 | 5,959 | 5,990 | 896,400 | 5,990 |
| 2024-06-07 | 6,025 | 6,034 | 5,948 | 5,986 | 1,340,800 | 5,986 |
| 2024-06-06 | 6,243 | 6,264 | 6,058 | 6,058 | 1,436,700 | 6,058 |
| 2024-06-05 | 6,250 | 6,251 | 6,055 | 6,143 | 1,580,400 | 6,143 |
| 2024-06-04 | 6,235 | 6,360 | 6,169 | 6,335 | 2,076,500 | 6,335 |
| 2024-06-03 | 6,150 | 6,337 | 6,100 | 6,267 | 2,811,500 | 6,267 |
| 2024-05-31 | 5,941 | 6,047 | 5,920 | 5,987 | 5,155,500 | 5,987 |
| 2024-05-30 | 5,838 | 5,961 | 5,813 | 5,942 | 1,563,500 | 5,942 |
| 2024-05-29 | 6,147 | 6,165 | 5,982 | 5,982 | 1,943,400 | 5,982 |
| 2024-05-28 | 6,275 | 6,285 | 6,191 | 6,234 | 1,105,700 | 6,234 |
| 2024-05-27 | 6,355 | 6,377 | 6,213 | 6,328 | 1,265,300 | 6,328 |
| 2024-05-24 | 6,074 | 6,255 | 6,060 | 6,255 | 1,572,400 | 6,255 |
| 2024-05-23 | 6,163 | 6,279 | 6,096 | 6,274 | 1,164,300 | 6,274 |
| 2024-05-22 | 6,181 | 6,249 | 6,102 | 6,119 | 1,233,900 | 6,119 |
| 2024-05-21 | 6,385 | 6,409 | 6,185 | 6,189 | 1,193,200 | 6,189 |
| 2024-05-20 | 6,280 | 6,482 | 6,278 | 6,380 | 879,800 | 6,380 |
| 2024-05-17 | 6,344 | 6,383 | 6,282 | 6,308 | 1,188,500 | 6,308 |
| 2024-05-16 | 6,438 | 6,506 | 6,365 | 6,473 | 860,100 | 6,473 |
| 2024-05-15 | 6,513 | 6,559 | 6,331 | 6,347 | 1,011,400 | 6,347 |
| 2024-05-14 | 6,512 | 6,542 | 6,430 | 6,491 | 732,600 | 6,491 |
| 2024-05-13 | 6,350 | 6,531 | 6,350 | 6,512 | 821,100 | 6,512 |
| 2024-05-10 | 6,590 | 6,623 | 6,417 | 6,429 | 847,100 | 6,429 |
| 2024-05-09 | 6,501 | 6,590 | 6,470 | 6,503 | 716,100 | 6,503 |
| 2024-05-08 | 6,579 | 6,617 | 6,462 | 6,465 | 938,800 | 6,465 |
| 2024-05-07 | 6,700 | 6,785 | 6,591 | 6,633 | 1,221,400 | 6,633 |
| 2024-05-02 | 6,515 | 6,593 | 6,502 | 6,593 | 877,600 | 6,593 |
| 2024-05-01 | 6,515 | 6,623 | 6,488 | 6,595 | 761,900 | 6,595 |
| 2024-04-30 | 6,540 | 6,665 | 6,484 | 6,580 | 1,942,200 | 6,580 |
| 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
