1. HOME >
  2. 株価時系列 >
  3. 6841 >
  4. 2023年

6841 横河電機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,687.52,7132,677.52,689598,8002,689
2023-12-282,653.52,705.52,6532,699427,3002,699
2023-12-272,6752,697.52,663.52,679.5668,5002,679.50
2023-12-262,646.52,658.52,6332,658400,4002,658
2023-12-252,7202,720.52,6312,637.5478,3002,637.50
2023-12-222,714.52,725.52,698.52,706624,4002,706
2023-12-212,7282,7302,6972,6981,019,8002,698
2023-12-202,7582,794.52,7512,764621,1002,764
2023-12-192,701.52,7412,697.52,739.5544,6002,739.50
2023-12-182,7332,752.52,6962,708.5935,0002,708.50
2023-12-152,716.52,747.52,712.52,7421,455,9002,742
2023-12-142,7202,7402,6952,714866,6002,714
2023-12-132,7182,7282,698.52,716820,7002,716
2023-12-122,7432,749.52,7152,733.5691,9002,733.50
2023-12-112,7462,7512,698.52,709.5880,6002,709.50
2023-12-082,695.52,7122,6762,7121,744,8002,712
2023-12-072,7852,7872,6942,704.51,252,5002,704.50
2023-12-062,804.52,822.52,784.52,816.5916,0002,816.50
2023-12-052,819.52,8562,807.52,827.51,018,0002,827.50
2023-12-042,8232,857.52,8112,822.51,002,9002,822.50
2023-12-012,812.52,826.52,7822,809953,4002,809
2023-11-302,758.52,8082,7292,8012,723,6002,801
2023-11-292,763.52,802.52,7352,746895,9002,746
2023-11-282,814.52,8242,7652,780.5937,6002,780.50
2023-11-272,8602,878.52,7912,796802,3002,796
2023-11-242,9072,9082,860.52,860.5639,3002,860.50
2023-11-222,858.52,8902,851.52,862539,3002,862
2023-11-212,8442,8662,8162,855977,8002,855
2023-11-202,8482,876.52,786.52,799957,9002,799
2023-11-172,901.52,9142,835.52,866.5910,6002,866.50
2023-11-162,9932,9942,895.52,897.5924,3002,897.50
2023-11-152,9673,0172,9343,010997,5003,010
2023-11-142,9602,9672,8992,920.5752,8002,920.50
2023-11-133,0243,0382,957.52,960625,6002,960
2023-11-103,0443,0492,9652,9861,418,4002,986
2023-11-093,0853,1493,0453,0602,134,4003,060
2023-11-083,1003,1653,0423,0743,258,8003,074
2023-11-072,804.52,8402,757.52,769.5887,5002,769.50
2023-11-062,795.52,821.52,773.52,820980,0002,820
2023-11-022,7932,7932,693.52,695.5907,0002,695.50
2023-11-012,788.52,8062,752.52,767745,4002,767
2023-10-312,6942,721.52,6722,712.5745,0002,712.50
2023-10-302,692.52,707.52,6692,698602,7002,698
2023-10-272,670.52,7282,670.52,720.5616,5002,720.50
2023-10-262,6742,695.52,6542,670.5544,5002,670.50
2023-10-252,7052,7362,6952,708388,9002,708
2023-10-242,7052,708.52,6502,694.5775,2002,694.50
2023-10-232,728.52,7402,702.52,705600,9002,705
2023-10-202,693.52,7382,687.52,711.5612,4002,711.50
2023-10-192,719.52,726.52,697.52,713.5432,4002,713.50
2023-10-182,7822,7822,716.52,759.5493,5002,759.50
2023-10-172,7892,8082,7482,768600,0002,768
2023-10-162,7672,7802,722.52,739612,9002,739
2023-10-132,8212,8512,7932,795948,6002,795
2023-10-122,781.52,8462,7742,8391,103,5002,839
2023-10-112,7502,775.52,738.52,761.5842,6002,761.50
2023-10-102,710.52,764.52,691.52,749.5727,8002,749.50
2023-10-062,699.52,715.52,671.52,672568,8002,672
2023-10-052,6692,7112,649.52,699.5814,6002,699.50
2023-10-042,757.52,763.52,665.52,677721,9002,677
2023-10-032,849.52,858.52,779.52,791.5890,3002,791.50
2023-10-022,896.52,945.52,8592,860.5606,8002,860.50
2023-09-292,9152,9182,8722,888.51,241,6002,888.50
2023-09-282,9052,914.52,8592,886776,1002,886
2023-09-272,9102,932.52,8842,927.5752,3002,927.50
2023-09-262,938.52,962.52,9172,9321,010,5002,932
2023-09-252,8992,9202,8912,903.5469,5002,903.50
2023-09-222,878.52,921.52,8642,906725,7002,906
2023-09-212,9452,959.52,8912,895645,9002,895
2023-09-202,999.53,0082,9592,966646,6002,966
2023-09-193,0063,0442,9752,999811,6002,999
2023-09-153,0223,0292,9833,0111,177,4003,011
2023-09-142,963.52,9862,9372,972807,5002,972
2023-09-132,966.52,975.52,930.52,947.5553,8002,947.50
2023-09-122,9572,975.52,922.52,966.5476,0002,966.50
2023-09-112,983.52,9882,936.52,942.5447,2002,942.50
2023-09-083,0413,0442,9502,968.51,402,5002,968.50
2023-09-072,9773,0082,9722,991840,9002,991
2023-09-063,0023,0182,978.52,985562,4002,985
2023-09-052,969.52,9702,9392,968.5545,5002,968.50
2023-09-042,952.52,976.52,941.52,969707,3002,969
2023-09-012,9002,957.52,8922,952.51,154,9002,952.50
2023-08-312,8392,897.52,826.52,888.51,735,4002,888.50
2023-08-302,7682,823.52,766.52,805826,5002,805
2023-08-292,761.52,769.52,743.52,754.5558,2002,754.50
2023-08-282,7102,753.52,7102,747450,3002,747
2023-08-252,6902,708.52,6782,688532,4002,688
2023-08-242,738.52,7392,724.52,728.5529,6002,728.50
2023-08-232,7232,7582,7202,738.5711,7002,738.50
2023-08-222,7432,748.52,7222,736710,3002,736
2023-08-212,7472,7472,693.52,695.5699,1002,695.50
2023-08-182,7272,727.52,686.52,713.5594,8002,713.50
2023-08-172,7702,7752,7162,750774,5002,750
2023-08-162,7932,8062,7692,787749,4002,787
2023-08-152,817.52,849.52,8102,837.5554,5002,837.50
2023-08-142,845.52,879.52,787.52,790754,7002,790
2023-08-102,834.52,8892,831.52,8571,730,2002,857
2023-08-092,8342,9052,801.52,844.52,642,0002,844.50
2023-08-082,6382,6532,613.52,623.51,242,6002,623.50
2023-08-072,546.52,606.52,5312,596734,8002,596
2023-08-042,577.52,5822,5522,563831,2002,563
2023-08-032,5922,598.52,5792,586854,8002,586
2023-08-022,6302,637.52,611.52,611.51,333,9002,611.50
2023-08-012,684.52,684.52,645.52,657.5599,8002,657.50
2023-07-312,6782,6822,6402,666.51,249,7002,666.50
2023-07-282,6002,6702,5932,656.51,122,1002,656.50
2023-07-272,6432,6522,6282,646.5755,0002,646.50
2023-07-262,6672,6722,6472,647423,4002,647
2023-07-252,657.52,664.52,6472,664.5412,2002,664.50
2023-07-242,6612,6742,6502,652529,4002,652
2023-07-212,6122,6352,603.52,634978,5002,634
2023-07-202,6512,656.52,6312,6311,149,3002,631
2023-07-192,675.52,683.52,6512,671526,1002,671
2023-07-182,657.52,6832,648.52,656.5678,5002,656.50
2023-07-142,632.52,663.52,6282,6421,697,3002,642
2023-07-132,649.52,6762,6462,661.5535,3002,661.50
2023-07-122,680.52,689.52,645.52,6481,201,2002,648
2023-07-112,6712,6942,647.52,655.5737,9002,655.50
2023-07-102,648.52,665.52,638.52,642.51,173,1002,642.50
2023-07-072,644.52,6712,6262,6451,208,4002,645
2023-07-062,654.52,6942,648.52,6771,182,4002,677
2023-07-052,6572,6742,641.52,660854,0002,660
2023-07-042,6892,7042,677.52,684748,6002,684
2023-07-032,6902,7192,687.52,711976,0002,711
2023-06-302,6812,7002,6312,650.51,310,8002,650.50
2023-06-292,6682,696.52,6662,671887,4002,671
2023-06-282,6552,6792,618.52,6791,252,9002,679
2023-06-272,674.52,6842,6302,644.5884,9002,644.50
2023-06-262,6672,6972,6402,664.5470,4002,664.50
2023-06-232,7122,717.52,6632,6831,002,1002,683
2023-06-222,7072,7232,700.52,713.5552,8002,713.50
2023-06-212,695.52,7222,682.52,714639,1002,714
2023-06-202,709.52,7202,6842,703.5806,4002,703.50
2023-06-192,760.52,7732,715.52,729.5604,1002,729.50
2023-06-162,7182,742.52,6962,738.52,355,9002,738.50
2023-06-152,7482,7802,7302,745.5970,4002,745.50
2023-06-142,7502,776.52,733.52,764.51,002,5002,764.50
2023-06-132,7302,747.52,6992,727722,4002,727
2023-06-122,7162,7182,694.52,714.5779,6002,714.50
2023-06-092,689.52,7262,6822,715.51,441,4002,715.50
2023-06-082,7172,7202,6602,6831,242,7002,683
2023-06-072,772.52,785.52,7282,7281,082,7002,728
2023-06-062,7242,768.52,722.52,761761,0002,761
2023-06-052,7622,780.52,750.52,772823,2002,772
2023-06-022,6952,7422,6712,7331,254,4002,733
2023-06-012,6252,6542,6202,654800,6002,654
2023-05-312,6252,6382,6122,6322,226,9002,632
2023-05-302,6462,6672,6272,652534,6002,652
2023-05-292,6992,7062,6432,643933,4002,643
2023-05-262,6372,6532,6182,618860,3002,618
2023-05-252,6002,6342,5942,621845,0002,621
2023-05-242,6122,6312,6012,622787,6002,622
2023-05-232,5992,6352,5932,6151,012,6002,615
2023-05-222,5502,5952,5372,5921,029,9002,592
2023-05-192,5402,5812,5322,5791,005,9002,579
2023-05-182,5292,5392,5152,527794,5002,527
2023-05-172,4632,5122,4562,4991,125,2002,499
2023-05-162,4712,4752,4402,4661,230,2002,466
2023-05-152,4502,4562,4272,447922,8002,447
2023-05-122,4622,4942,4302,4471,642,1002,447
2023-05-112,4502,4932,4242,4601,666,6002,460
2023-05-102,5522,6082,4232,4723,983,5002,472
2023-05-092,2532,2622,2372,252940,1002,252
2023-05-082,2232,2462,2182,228731,2002,228
2023-05-022,2412,2572,2362,251593,2002,251
2023-05-012,2132,2442,2132,239589,3002,239
2023-04-282,1792,2032,1702,199724,5002,199
2023-04-272,1242,1562,1232,151670,5002,151
2023-04-262,1582,1632,1282,137626,6002,137
2023-04-252,1822,2032,1782,179472,9002,179
2023-04-242,1702,1802,1592,176398,3002,176
2023-04-212,1722,1872,1582,166649,0002,166
2023-04-202,1562,1802,1512,178480,0002,178
2023-04-192,1862,2012,1612,173669,1002,173
2023-04-182,2002,2172,1922,206596,9002,206
2023-04-172,1802,1902,1652,186519,2002,186
2023-04-142,1902,1902,1602,169955,3002,169
2023-04-132,1512,1662,1432,164581,1002,164
2023-04-122,1602,1792,1562,168474,0002,168
2023-04-112,1572,1662,1422,156513,3002,156
2023-04-102,1382,1502,1232,129503,0002,129
2023-04-072,1222,1342,1182,124501,2002,124
2023-04-062,1332,1352,1162,1241,037,5002,124
2023-04-052,1682,1702,1212,135642,3002,135
2023-04-042,1972,1972,1742,191745,6002,191
2023-04-032,1762,2262,1662,200973,5002,200
2023-03-312,1592,1652,1452,1501,455,9002,150
2023-03-302,1112,1352,1032,129687,3002,129
2023-03-292,1102,1452,1032,143827,0002,143
2023-03-282,0892,1032,0862,100588,1002,100
2023-03-272,0752,0772,0462,071741,9002,071
2023-03-242,0402,0552,0262,051714,1002,051
2023-03-232,0482,0572,0312,052778,8002,052
2023-03-222,0832,0872,0512,0621,214,4002,062
2023-03-202,0632,0842,0502,053808,7002,053
2023-03-172,0862,0862,0402,0671,668,2002,067
2023-03-162,0352,0542,0232,049751,6002,049
2023-03-152,0882,0972,0742,085655,9002,085
2023-03-142,1192,1222,0652,079900,4002,079
2023-03-132,1632,1702,1432,159731,2002,159
2023-03-102,1992,2222,1712,1761,636,7002,176
2023-03-092,2052,2142,1952,210802,2002,210
2023-03-082,1632,1922,1632,188920,9002,188
2023-03-072,1402,1662,1362,1621,284,3002,162
2023-03-062,1172,1362,1172,1341,005,3002,134
2023-03-032,1042,1152,0942,111925,0002,111
2023-03-022,0992,1162,0792,085820,2002,085
2023-03-012,0582,1062,0382,0991,102,2002,099
2023-02-282,0342,0612,0302,0341,610,2002,034
2023-02-272,0442,0632,0322,059695,1002,059
2023-02-242,0302,0512,0112,0441,192,0002,044
2023-02-222,0262,0382,0122,0381,085,4002,038
2023-02-212,0552,0692,0452,049607,9002,049
2023-02-202,0632,0772,0552,071711,3002,071
2023-02-172,0932,1002,0752,0861,093,5002,086
2023-02-162,1322,1432,1212,1331,136,5002,133
2023-02-152,1572,1572,1152,1231,556,4002,123
2023-02-142,1302,1632,1182,161962,6002,161
2023-02-132,1162,1302,0962,1131,494,4002,113
2023-02-102,2102,2232,1182,1252,277,1002,125
2023-02-092,1532,2082,1512,2001,871,9002,200
2023-02-082,1872,1882,1122,1532,875,6002,153
2023-02-072,2772,2962,2732,287992,4002,287
2023-02-062,2692,2852,2552,2631,102,8002,263
2023-02-032,2482,2492,2232,231934,5002,231
2023-02-022,2892,2892,2412,248447,9002,248
2023-02-012,2602,2812,2582,268617,2002,268
2023-01-312,2812,2952,2652,270909,7002,270
2023-01-302,2322,2572,2252,251536,8002,251
2023-01-272,2642,2732,2552,261825,2002,261
2023-01-262,2482,2662,2442,254689,6002,254
2023-01-252,2162,2522,2112,246608,2002,246
2023-01-242,2152,2362,2052,233909,2002,233
2023-01-232,1842,1942,1702,187852,1002,187
2023-01-202,1572,1692,1342,157815,9002,157
2023-01-192,1592,1642,1302,1431,098,7002,143
2023-01-182,1002,1652,0942,1551,029,7002,155
2023-01-172,0812,0992,0762,084705,7002,084
2023-01-162,0832,1062,0702,080798,8002,080
2023-01-132,1452,1552,0922,1001,016,6002,100
2023-01-122,1722,1782,1392,159865,9002,159
2023-01-112,1232,1642,1182,156889,5002,156
2023-01-102,1232,1242,1002,1121,043,3002,112
2023-01-062,0432,0832,0432,082967,8002,082
2023-01-052,0642,0782,0392,054753,0002,054
2023-01-042,0892,0932,0482,063936,7002,063

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