6841 横河電機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3,030 | 3,036 | 2,960 | 2,972 | 1,355,800 | 2,972 |
| 2025-04-22 | 2,920 | 2,965.5 | 2,868 | 2,886 | 1,336,700 | 2,886 |
| 2025-04-21 | 2,949.5 | 2,982.5 | 2,937.5 | 2,949.5 | 775,000 | 2,949.50 |
| 2025-04-18 | 2,958 | 3,028 | 2,949 | 3,017 | 601,700 | 3,017 |
| 2025-04-17 | 2,993 | 3,012 | 2,957 | 2,972.5 | 1,174,100 | 2,972.50 |
| 2025-04-16 | 3,019 | 3,025 | 2,902.5 | 2,959.5 | 1,475,200 | 2,959.50 |
| 2025-04-15 | 2,856 | 3,040 | 2,825.5 | 3,014 | 1,916,800 | 3,014 |
| 2025-04-14 | 2,801.5 | 2,852 | 2,801.5 | 2,806 | 1,181,400 | 2,806 |
| 2025-04-11 | 2,743.5 | 2,814 | 2,718 | 2,808 | 2,045,500 | 2,808 |
| 2025-04-10 | 2,967 | 2,983 | 2,898.5 | 2,960 | 1,497,100 | 2,960 |
| 2025-04-09 | 2,739 | 2,764 | 2,678 | 2,717 | 1,789,800 | 2,717 |
| 2025-04-08 | 2,674.5 | 2,817 | 2,666.5 | 2,776.5 | 1,510,200 | 2,776.50 |
| 2025-04-07 | 2,477.5 | 2,599 | 2,448 | 2,562 | 1,773,700 | 2,562 |
| 2025-04-04 | 2,740 | 2,788.5 | 2,715.5 | 2,766.5 | 1,577,200 | 2,766.50 |
| 2025-04-03 | 2,779 | 2,830 | 2,720 | 2,820 | 1,478,100 | 2,820 |
| 2025-04-02 | 2,899.5 | 2,924.5 | 2,856 | 2,912.5 | 1,140,200 | 2,912.50 |
| 2025-04-01 | 2,938.5 | 2,947.5 | 2,884 | 2,899.5 | 796,000 | 2,899.50 |
| 2025-03-31 | 2,950 | 2,971 | 2,878.5 | 2,893 | 1,524,000 | 2,893 |
| 2025-03-28 | 3,048 | 3,066 | 2,992.5 | 3,019 | 1,194,500 | 3,019 |
| 2025-03-27 | 3,045 | 3,087 | 3,039 | 3,073 | 958,300 | 3,073 |
| 2025-03-26 | 3,086 | 3,113 | 3,058 | 3,076 | 1,056,100 | 3,076 |
| 2025-03-25 | 3,042 | 3,071 | 3,027 | 3,033 | 710,700 | 3,033 |
| 2025-03-24 | 3,070 | 3,072 | 3,004 | 3,016 | 756,300 | 3,016 |
| 2025-03-21 | 3,029 | 3,082 | 3,013 | 3,044 | 1,859,700 | 3,044 |
| 2025-03-19 | 3,054 | 3,079 | 3,034 | 3,034 | 698,400 | 3,034 |
| 2025-03-18 | 3,077 | 3,089 | 3,003 | 3,014 | 922,600 | 3,014 |
| 2025-03-17 | 3,016 | 3,059 | 3,006 | 3,023 | 866,000 | 3,023 |
| 2025-03-14 | 2,984.5 | 3,021 | 2,981 | 2,986 | 1,218,600 | 2,986 |
| 2025-03-13 | 2,984.5 | 3,025 | 2,955 | 2,974 | 1,416,800 | 2,974 |
| 2025-03-12 | 3,025 | 3,036 | 2,956 | 2,967 | 2,655,400 | 2,967 |
| 2025-03-11 | 2,994 | 3,104 | 2,991 | 3,095 | 2,402,000 | 3,095 |
| 2025-03-10 | 2,902 | 3,062 | 2,885 | 2,995 | 1,531,100 | 2,995 |
| 2025-03-07 | 2,883.5 | 2,925 | 2,875.5 | 2,909.5 | 1,395,000 | 2,909.50 |
| 2025-03-06 | 2,983 | 3,031 | 2,958 | 2,965 | 1,518,900 | 2,965 |
| 2025-03-05 | 2,966.5 | 3,051 | 2,950.5 | 3,005 | 2,340,500 | 3,005 |
| 2025-03-04 | 2,889.5 | 2,901 | 2,814.5 | 2,816.5 | 1,222,400 | 2,816.50 |
| 2025-03-03 | 2,925 | 2,925 | 2,861 | 2,907.5 | 1,183,000 | 2,907.50 |
| 2025-02-28 | 2,870 | 2,895.5 | 2,813.5 | 2,851.5 | 2,757,400 | 2,851.50 |
| 2025-02-27 | 2,871.5 | 2,920 | 2,867 | 2,905.5 | 1,564,700 | 2,905.50 |
| 2025-02-26 | 2,850 | 2,921.5 | 2,840.5 | 2,874.5 | 1,544,100 | 2,874.50 |
| 2025-02-25 | 2,790 | 2,849.5 | 2,788 | 2,831.5 | 1,032,800 | 2,831.50 |
| 2025-02-21 | 2,878 | 2,889.5 | 2,828 | 2,864 | 1,145,400 | 2,864 |
| 2025-02-20 | 2,935 | 2,944 | 2,857.5 | 2,879 | 1,046,300 | 2,879 |
| 2025-02-19 | 2,884 | 2,961 | 2,850 | 2,935 | 1,568,400 | 2,935 |
| 2025-02-18 | 2,810 | 2,887 | 2,810 | 2,842.5 | 1,355,100 | 2,842.50 |
| 2025-02-17 | 2,932.5 | 2,938.5 | 2,837.5 | 2,837.5 | 1,615,500 | 2,837.50 |
| 2025-02-14 | 3,049 | 3,062 | 2,987.5 | 2,992 | 985,500 | 2,992 |
| 2025-02-13 | 3,072 | 3,096 | 3,045 | 3,069 | 1,219,900 | 3,069 |
| 2025-02-12 | 3,031 | 3,059 | 2,981.5 | 3,047 | 1,825,000 | 3,047 |
| 2025-02-10 | 3,017 | 3,023 | 2,969.5 | 2,977 | 804,700 | 2,977 |
| 2025-02-07 | 2,983 | 3,064 | 2,978 | 3,046 | 1,051,900 | 3,046 |
| 2025-02-06 | 2,967 | 3,033 | 2,963.5 | 2,977.5 | 1,759,700 | 2,977.50 |
| 2025-02-05 | 3,105 | 3,225 | 2,936.5 | 2,942 | 2,149,100 | 2,942 |
| 2025-02-04 | 3,282 | 3,297 | 3,166 | 3,166 | 1,147,000 | 3,166 |
| 2025-02-03 | 3,357 | 3,373 | 3,206 | 3,212 | 1,302,800 | 3,212 |
| 2025-01-31 | 3,412 | 3,433 | 3,381 | 3,424 | 963,800 | 3,424 |
| 2025-01-30 | 3,380 | 3,404 | 3,340 | 3,369 | 971,900 | 3,369 |
| 2025-01-29 | 3,408 | 3,439 | 3,382 | 3,435 | 832,600 | 3,435 |
| 2025-01-28 | 3,375 | 3,443 | 3,375 | 3,413 | 896,200 | 3,413 |
| 2025-01-27 | 3,492 | 3,498 | 3,422 | 3,422 | 835,900 | 3,422 |
| 2025-01-24 | 3,474 | 3,562 | 3,448 | 3,474 | 1,184,900 | 3,474 |
| 2025-01-23 | 3,434 | 3,448 | 3,407 | 3,421 | 822,400 | 3,421 |
| 2025-01-22 | 3,438 | 3,457 | 3,411 | 3,443 | 620,400 | 3,443 |
| 2025-01-21 | 3,469 | 3,485 | 3,380 | 3,417 | 1,071,300 | 3,417 |
| 2025-01-20 | 3,402 | 3,452 | 3,386 | 3,444 | 719,000 | 3,444 |
| 2025-01-17 | 3,365 | 3,391 | 3,329 | 3,369 | 564,700 | 3,369 |
| 2025-01-16 | 3,401 | 3,408 | 3,341 | 3,365 | 690,700 | 3,365 |
| 2025-01-15 | 3,411 | 3,438 | 3,369 | 3,408 | 859,200 | 3,408 |
| 2025-01-14 | 3,342 | 3,375 | 3,290 | 3,364 | 1,071,500 | 3,364 |
| 2025-01-10 | 3,345 | 3,388 | 3,342 | 3,342 | 980,600 | 3,342 |
| 2025-01-09 | 3,345 | 3,370 | 3,312 | 3,351 | 577,200 | 3,351 |
| 2025-01-08 | 3,434 | 3,460 | 3,368 | 3,372 | 763,100 | 3,372 |
| 2025-01-07 | 3,387 | 3,434 | 3,353 | 3,410 | 784,300 | 3,410 |
| 2025-01-06 | 3,398 | 3,440 | 3,358 | 3,387 | 733,300 | 3,387 |
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