6841 横河電機(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3,448 | 3,504 | 3,429 | 3,497 | 445,300 | 3,497 |
| 2024-04-23 | 3,417 | 3,433 | 3,390 | 3,416 | 389,800 | 3,416 |
| 2024-04-22 | 3,430 | 3,446 | 3,382 | 3,428 | 619,300 | 3,428 |
| 2024-04-19 | 3,384 | 3,424 | 3,321 | 3,380 | 772,600 | 3,380 |
| 2024-04-18 | 3,377 | 3,460 | 3,355 | 3,437 | 595,100 | 3,437 |
| 2024-04-17 | 3,494 | 3,494 | 3,398 | 3,398 | 630,300 | 3,398 |
| 2024-04-16 | 3,464 | 3,484 | 3,435 | 3,472 | 751,600 | 3,472 |
| 2024-04-15 | 3,484 | 3,560 | 3,480 | 3,554 | 524,800 | 3,554 |
| 2024-04-12 | 3,550 | 3,575 | 3,524 | 3,539 | 787,900 | 3,539 |
| 2024-04-11 | 3,430 | 3,488 | 3,402 | 3,476 | 508,500 | 3,476 |
| 2024-04-10 | 3,467 | 3,514 | 3,463 | 3,485 | 413,000 | 3,485 |
| 2024-04-09 | 3,499 | 3,518 | 3,455 | 3,509 | 479,300 | 3,509 |
| 2024-04-08 | 3,502 | 3,522 | 3,455 | 3,486 | 429,400 | 3,486 |
| 2024-04-05 | 3,491 | 3,513 | 3,405 | 3,474 | 668,100 | 3,474 |
| 2024-04-04 | 3,546 | 3,586 | 3,492 | 3,536 | 679,400 | 3,536 |
| 2024-04-03 | 3,494 | 3,503 | 3,446 | 3,477 | 687,400 | 3,477 |
| 2024-04-02 | 3,458 | 3,481 | 3,433 | 3,478 | 621,700 | 3,478 |
| 2024-04-01 | 3,514 | 3,529 | 3,434 | 3,462 | 431,200 | 3,462 |
| 2024-03-29 | 3,500 | 3,513 | 3,470 | 3,494 | 894,900 | 3,494 |
| 2024-03-28 | 3,523 | 3,523 | 3,451 | 3,473 | 775,300 | 3,473 |
| 2024-03-27 | 3,544 | 3,551 | 3,514 | 3,530 | 897,400 | 3,530 |
| 2024-03-26 | 3,505 | 3,537 | 3,481 | 3,519 | 594,500 | 3,519 |
| 2024-03-25 | 3,523 | 3,534 | 3,489 | 3,511 | 830,700 | 3,511 |
| 2024-03-22 | 3,528 | 3,560 | 3,515 | 3,534 | 690,900 | 3,534 |
| 2024-03-21 | 3,565 | 3,599 | 3,520 | 3,542 | 915,500 | 3,542 |
| 2024-03-19 | 3,450 | 3,532 | 3,435 | 3,527 | 686,100 | 3,527 |
| 2024-03-18 | 3,350 | 3,441 | 3,338 | 3,424 | 616,100 | 3,424 |
| 2024-03-15 | 3,251 | 3,330 | 3,244 | 3,309 | 1,032,900 | 3,309 |
| 2024-03-14 | 3,288 | 3,310 | 3,239 | 3,287 | 779,000 | 3,287 |
| 2024-03-13 | 3,353 | 3,375 | 3,220 | 3,279 | 849,900 | 3,279 |
| 2024-03-12 | 3,330 | 3,342 | 3,245 | 3,332 | 665,300 | 3,332 |
| 2024-03-11 | 3,413 | 3,425 | 3,325 | 3,362 | 794,100 | 3,362 |
| 2024-03-08 | 3,455 | 3,522 | 3,433 | 3,483 | 1,358,500 | 3,483 |
| 2024-03-07 | 3,519 | 3,534 | 3,446 | 3,491 | 938,200 | 3,491 |
| 2024-03-06 | 3,341 | 3,519 | 3,340 | 3,491 | 1,475,400 | 3,491 |
| 2024-03-05 | 3,306 | 3,342 | 3,263 | 3,342 | 766,600 | 3,342 |
| 2024-03-04 | 3,313 | 3,360 | 3,274 | 3,331 | 854,700 | 3,331 |
| 2024-03-01 | 3,177 | 3,261 | 3,171 | 3,261 | 630,000 | 3,261 |
| 2024-02-29 | 3,130 | 3,179 | 3,115 | 3,164 | 1,745,700 | 3,164 |
| 2024-02-28 | 3,137 | 3,166 | 3,132 | 3,149 | 692,400 | 3,149 |
| 2024-02-27 | 3,108 | 3,167 | 3,108 | 3,141 | 623,700 | 3,141 |
| 2024-02-26 | 3,097 | 3,124 | 3,088 | 3,108 | 653,900 | 3,108 |
| 2024-02-22 | 3,080 | 3,085 | 3,029 | 3,054 | 762,500 | 3,054 |
| 2024-02-21 | 3,016 | 3,044 | 3,000 | 3,017 | 713,200 | 3,017 |
| 2024-02-20 | 3,066 | 3,085 | 3,016 | 3,037 | 811,000 | 3,037 |
| 2024-02-19 | 3,115 | 3,119 | 3,044 | 3,070 | 366,300 | 3,070 |
| 2024-02-16 | 3,112 | 3,170 | 3,112 | 3,117 | 793,100 | 3,117 |
| 2024-02-15 | 3,150 | 3,150 | 3,061 | 3,128 | 658,900 | 3,128 |
| 2024-02-14 | 3,150 | 3,169 | 3,091 | 3,122 | 918,900 | 3,122 |
| 2024-02-13 | 3,059 | 3,194 | 3,055 | 3,182 | 1,709,500 | 3,182 |
| 2024-02-09 | 2,940 | 3,024 | 2,891.5 | 3,021 | 1,565,300 | 3,021 |
| 2024-02-08 | 2,854.5 | 2,911 | 2,800.5 | 2,907.5 | 1,530,000 | 2,907.50 |
| 2024-02-07 | 2,971 | 3,006 | 2,904.5 | 2,923 | 1,761,100 | 2,923 |
| 2024-02-06 | 2,965 | 2,979.5 | 2,938.5 | 2,945 | 1,166,700 | 2,945 |
| 2024-02-05 | 2,953.5 | 2,996.5 | 2,950 | 2,960 | 780,000 | 2,960 |
| 2024-02-02 | 2,890 | 2,922.5 | 2,872 | 2,910 | 755,400 | 2,910 |
| 2024-02-01 | 2,915.5 | 2,926 | 2,856 | 2,870 | 773,800 | 2,870 |
| 2024-01-31 | 2,928 | 2,932 | 2,885.5 | 2,924 | 835,700 | 2,924 |
| 2024-01-30 | 2,943 | 2,982 | 2,935.5 | 2,978 | 447,700 | 2,978 |
| 2024-01-29 | 2,930 | 2,963.5 | 2,929 | 2,942.5 | 418,500 | 2,942.50 |
| 2024-01-26 | 2,941.5 | 2,956.5 | 2,921 | 2,937.5 | 490,500 | 2,937.50 |
| 2024-01-25 | 2,977 | 2,991.5 | 2,950.5 | 2,963.5 | 445,600 | 2,963.50 |
| 2024-01-24 | 2,984.5 | 2,993 | 2,940 | 2,974.5 | 606,900 | 2,974.50 |
| 2024-01-23 | 2,973 | 3,029 | 2,973 | 3,019 | 829,800 | 3,019 |
| 2024-01-22 | 2,958 | 2,960.5 | 2,923.5 | 2,952 | 645,500 | 2,952 |
| 2024-01-19 | 2,932 | 2,951.5 | 2,914.5 | 2,928 | 495,300 | 2,928 |
| 2024-01-18 | 2,912.5 | 2,941.5 | 2,906 | 2,912 | 498,200 | 2,912 |
| 2024-01-17 | 2,956 | 2,996 | 2,938 | 2,938 | 526,700 | 2,938 |
| 2024-01-16 | 2,955 | 2,970.5 | 2,926 | 2,944.5 | 455,100 | 2,944.50 |
| 2024-01-15 | 2,949.5 | 3,004 | 2,942.5 | 2,983 | 524,800 | 2,983 |
| 2024-01-12 | 2,990 | 2,990 | 2,926 | 2,940 | 1,261,200 | 2,940 |
| 2024-01-11 | 2,864.5 | 2,911.5 | 2,864.5 | 2,890 | 839,400 | 2,890 |
| 2024-01-10 | 2,770 | 2,854.5 | 2,770 | 2,843.5 | 709,500 | 2,843.50 |
| 2024-01-09 | 2,769.5 | 2,776 | 2,732 | 2,751.5 | 814,800 | 2,751.50 |
| 2024-01-05 | 2,739.5 | 2,771 | 2,725.5 | 2,735 | 547,500 | 2,735 |
| 2024-01-04 | 2,679.5 | 2,736.5 | 2,663 | 2,736.5 | 716,500 | 2,736.50 |
分割・併合履歴 ： [1988-06-27]1株→1.11株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
