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
2024-07-124,0744,1294,0434,051853,8004,051
2024-07-114,1384,1754,1024,122610,1004,122
2024-07-104,0484,1284,0374,108724,9004,108
2024-07-093,9664,0763,9394,048622,6004,048
2024-07-083,9623,9963,9383,953500,0003,953
2024-07-053,9793,9843,9353,947343,6003,947
2024-07-044,0114,0183,9343,968318,8003,968
2024-07-033,9954,0163,9573,992610,7003,992
2024-07-023,9404,0043,9303,994692,2003,994
2024-07-013,9604,0263,9003,950897,5003,950
2024-06-283,8773,9103,8543,890893,2003,890
2024-06-273,8633,8983,8283,849769,8003,849
2024-06-263,9033,9473,8743,912983,1003,912
2024-06-253,7803,8553,7663,839613,4003,839
2024-06-243,7773,8113,7513,798491,3003,798
2024-06-213,7553,8223,7503,7902,895,1003,790
2024-06-203,7293,7813,6793,733740,9003,733
2024-06-193,8033,8253,7493,776659,1003,776
2024-06-183,8033,8253,7623,779804,6003,779
2024-06-173,8553,8883,7793,780738,4003,780
2024-06-143,8163,9443,8123,9161,563,4003,916
2024-06-133,9313,9423,8773,886629,4003,886
2024-06-123,9913,9983,8953,897872,8003,897
2024-06-113,9874,0173,9623,978487,7003,978
2024-06-103,9083,9733,9083,966454,5003,966
2024-06-073,9623,9783,9223,935443,5003,935
2024-06-064,0814,0813,9563,962577,0003,962
2024-06-054,0164,0623,9944,019673,6004,019
2024-06-044,0094,0533,9844,035714,4004,035
2024-06-034,0674,0984,0544,087559,7004,087
2024-05-314,0244,0553,9824,0365,104,3004,036
2024-05-304,0034,0263,9413,9951,094,2003,995
2024-05-294,0934,1264,0484,048968,2004,048
2024-05-284,0644,1144,0644,082681,0004,082
2024-05-274,1004,1044,0534,082699,9004,082
2024-05-244,0804,1134,0544,106866,5004,106
2024-05-234,1544,1664,0624,092833,5004,092
2024-05-224,0834,1654,0614,124793,7004,124
2024-05-214,1244,1524,0924,114528,1004,114
2024-05-204,0474,1344,0154,102718,4004,102
2024-05-173,9904,0323,9794,017586,8004,017
2024-05-163,9504,0223,9083,995733,9003,995
2024-05-153,9503,9583,8773,919755,7003,919
2024-05-143,9663,9963,8413,9161,213,4003,916
2024-05-134,0424,0713,9833,9961,084,9003,996
2024-05-104,0334,0973,9934,0401,490,9004,040
2024-05-093,8994,0713,8964,0631,695,9004,063
2024-05-083,7373,8693,7143,8602,167,6003,860
2024-05-073,5423,5593,5183,5521,190,2003,552
2024-05-023,4633,5103,4613,502607,4003,502
2024-05-013,4553,4873,4443,469497,1003,469
2024-04-303,5063,5403,4723,511712,9003,511
2024-04-263,4113,4553,3823,444706,1003,444
2024-04-253,4273,4573,4033,411602,0003,411
2024-04-243,4483,5043,4293,497445,3003,497
2024-04-233,4173,4333,3903,416389,8003,416
2024-04-223,4303,4463,3823,428619,3003,428
2024-04-193,3843,4243,3213,380772,6003,380
2024-04-183,3773,4603,3553,437595,1003,437
2024-04-173,4943,4943,3983,398630,3003,398
2024-04-163,4643,4843,4353,472751,6003,472
2024-04-153,4843,5603,4803,554524,8003,554
2024-04-123,5503,5753,5243,539787,9003,539
2024-04-113,4303,4883,4023,476508,5003,476
2024-04-103,4673,5143,4633,485413,0003,485
2024-04-093,4993,5183,4553,509479,3003,509
2024-04-083,5023,5223,4553,486429,4003,486
2024-04-053,4913,5133,4053,474668,1003,474
2024-04-043,5463,5863,4923,536679,4003,536
2024-04-033,4943,5033,4463,477687,4003,477
2024-04-023,4583,4813,4333,478621,7003,478
2024-04-013,5143,5293,4343,462431,2003,462
2024-03-293,5003,5133,4703,494894,9003,494
2024-03-283,5233,5233,4513,473775,3003,473
2024-03-273,5443,5513,5143,530897,4003,530
2024-03-263,5053,5373,4813,519594,5003,519
2024-03-253,5233,5343,4893,511830,7003,511
2024-03-223,5283,5603,5153,534690,9003,534
2024-03-213,5653,5993,5203,542915,5003,542
2024-03-193,4503,5323,4353,527686,1003,527
2024-03-183,3503,4413,3383,424616,1003,424
2024-03-153,2513,3303,2443,3091,032,9003,309
2024-03-143,2883,3103,2393,287779,0003,287
2024-03-133,3533,3753,2203,279849,9003,279
2024-03-123,3303,3423,2453,332665,3003,332
2024-03-113,4133,4253,3253,362794,1003,362
2024-03-083,4553,5223,4333,4831,358,5003,483
2024-03-073,5193,5343,4463,491938,2003,491
2024-03-063,3413,5193,3403,4911,475,4003,491
2024-03-053,3063,3423,2633,342766,6003,342
2024-03-043,3133,3603,2743,331854,7003,331
2024-03-013,1773,2613,1713,261630,0003,261
2024-02-293,1303,1793,1153,1641,745,7003,164
2024-02-283,1373,1663,1323,149692,4003,149
2024-02-273,1083,1673,1083,141623,7003,141
2024-02-263,0973,1243,0883,108653,9003,108
2024-02-223,0803,0853,0293,054762,5003,054
2024-02-213,0163,0443,0003,017713,2003,017
2024-02-203,0663,0853,0163,037811,0003,037
2024-02-193,1153,1193,0443,070366,3003,070
2024-02-163,1123,1703,1123,117793,1003,117
2024-02-153,1503,1503,0613,128658,9003,128
2024-02-143,1503,1693,0913,122918,9003,122
2024-02-133,0593,1943,0553,1821,709,5003,182
2024-02-092,9403,0242,891.53,0211,565,3003,021
2024-02-082,854.52,9112,800.52,907.51,530,0002,907.50
2024-02-072,9713,0062,904.52,9231,761,1002,923
2024-02-062,9652,979.52,938.52,9451,166,7002,945
2024-02-052,953.52,996.52,9502,960780,0002,960
2024-02-022,8902,922.52,8722,910755,4002,910
2024-02-012,915.52,9262,8562,870773,8002,870
2024-01-312,9282,9322,885.52,924835,7002,924
2024-01-302,9432,9822,935.52,978447,7002,978
2024-01-292,9302,963.52,9292,942.5418,5002,942.50
2024-01-262,941.52,956.52,9212,937.5490,5002,937.50
2024-01-252,9772,991.52,950.52,963.5445,6002,963.50
2024-01-242,984.52,9932,9402,974.5606,9002,974.50
2024-01-232,9733,0292,9733,019829,8003,019
2024-01-222,9582,960.52,923.52,952645,5002,952
2024-01-192,9322,951.52,914.52,928495,3002,928
2024-01-182,912.52,941.52,9062,912498,2002,912
2024-01-172,9562,9962,9382,938526,7002,938
2024-01-162,9552,970.52,9262,944.5455,1002,944.50
2024-01-152,949.53,0042,942.52,983524,8002,983
2024-01-122,9902,9902,9262,9401,261,2002,940
2024-01-112,864.52,911.52,864.52,890839,4002,890
2024-01-102,7702,854.52,7702,843.5709,5002,843.50
2024-01-092,769.52,7762,7322,751.5814,8002,751.50
2024-01-052,739.52,7712,725.52,735547,5002,735
2024-01-042,679.52,736.52,6632,736.5716,5002,736.50

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