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
2024-02-273,1083,1673,1083,141623,7003,141
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