6841 横河電機(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4,922 | 4,969 | 4,884 | 4,936 | 990,400 | 4,936 |
| 2026-02-05 | 5,047 | 5,069 | 4,920 | 4,992 | 1,147,200 | 4,992 |
| 2026-02-04 | 5,100 | 5,113 | 4,877 | 5,046 | 2,343,800 | 5,046 |
| 2026-02-03 | 5,300 | 5,432 | 5,226 | 5,432 | 1,244,700 | 5,432 |
| 2026-02-02 | 5,228 | 5,268 | 5,140 | 5,166 | 882,100 | 5,166 |
| 2026-01-30 | 5,125 | 5,177 | 5,098 | 5,128 | 1,019,700 | 5,128 |
| 2026-01-29 | 5,151 | 5,171 | 5,078 | 5,142 | 876,700 | 5,142 |
| 2026-01-28 | 5,150 | 5,184 | 5,130 | 5,170 | 818,200 | 5,170 |
| 2026-01-27 | 5,213 | 5,230 | 5,152 | 5,204 | 953,300 | 5,204 |
| 2026-01-26 | 5,184 | 5,223 | 5,137 | 5,216 | 845,600 | 5,216 |
| 2026-01-23 | 5,284 | 5,309 | 5,261 | 5,284 | 624,200 | 5,284 |
| 2026-01-22 | 5,336 | 5,336 | 5,231 | 5,247 | 787,600 | 5,247 |
| 2026-01-21 | 5,140 | 5,216 | 5,126 | 5,190 | 588,300 | 5,190 |
| 2026-01-20 | 5,256 | 5,274 | 5,184 | 5,255 | 520,300 | 5,255 |
| 2026-01-19 | 5,243 | 5,298 | 5,207 | 5,274 | 496,200 | 5,274 |
| 2026-01-16 | 5,234 | 5,305 | 5,198 | 5,286 | 576,500 | 5,286 |
| 2026-01-15 | 5,338 | 5,365 | 5,285 | 5,310 | 765,800 | 5,310 |
| 2026-01-14 | 5,212 | 5,350 | 5,212 | 5,350 | 961,500 | 5,350 |
| 2026-01-13 | 5,220 | 5,220 | 5,146 | 5,186 | 963,100 | 5,186 |
| 2026-01-09 | 5,057 | 5,107 | 5,025 | 5,052 | 994,100 | 5,052 |
| 2026-01-08 | 5,100 | 5,125 | 5,030 | 5,042 | 732,500 | 5,042 |
| 2026-01-07 | 5,179 | 5,236 | 5,076 | 5,112 | 745,500 | 5,112 |
| 2026-01-06 | 5,198 | 5,269 | 5,175 | 5,234 | 1,068,300 | 5,234 |
| 2026-01-05 | 5,108 | 5,194 | 5,099 | 5,160 | 827,900 | 5,160 |
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