KabuInsight

安川電機

6506
プライム/電気機器/YASKAWA Electric Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,493.04,567.04,443.04,567.0-108.0-2.31%4,187,900
2026-03-124,622.04,745.04,590.04,675.0+26.0+0.56%3,369,300
2026-03-114,638.04,740.04,612.04,649.0+126.0+2.79%4,062,900
2026-03-104,465.04,567.04,450.04,523.0+198.0+4.58%3,689,200
2026-03-094,383.04,402.04,157.04,325.0-408.0-8.62%5,150,300
2026-03-064,631.04,763.04,576.04,733.0+33.0+0.70%3,545,500
2026-03-054,822.04,875.04,636.04,700.0+59.0+1.27%3,662,700
2026-03-044,820.04,890.04,505.04,641.0-313.0-6.32%5,468,600
2026-03-035,320.05,409.04,944.04,954.0-366.0-6.88%5,571,600
2026-03-025,240.05,350.05,170.05,320.0-195.0-3.54%4,000,800
2026-02-275,392.05,515.05,322.05,515.0+112.0+2.07%3,354,900
2026-02-265,555.05,559.05,368.05,403.00.00.00%4,065,300
2026-02-255,198.05,544.05,159.05,403.0+306.0+6.00%6,098,700
2026-02-245,251.05,378.05,045.05,097.0-101.0-1.94%3,899,500
2026-02-205,153.05,239.05,128.05,198.0-35.0-0.67%1,991,700
2026-02-195,190.05,258.05,144.05,233.0+85.0+1.65%2,218,200
2026-02-185,270.05,287.05,122.05,148.0-160.0-3.01%3,141,500
2026-02-175,418.05,418.05,212.05,308.0-110.0-2.03%2,054,200
2026-02-165,245.05,448.05,220.05,418.0+194.0+3.71%3,305,700
2026-02-135,213.05,268.05,130.05,224.0-131.0-2.45%4,649,500
2026-02-125,495.05,599.05,291.05,355.0-95.0-1.74%4,460,100
2026-02-105,410.05,498.05,318.05,450.0+203.0+3.87%5,427,000
2026-02-095,490.05,497.05,191.05,247.0+34.0+0.65%5,889,300
2026-02-065,084.05,213.04,947.05,213.0+29.0+0.56%3,582,500
2026-02-055,233.05,287.05,130.05,184.0-5.0-0.10%3,862,000
2026-02-045,148.05,219.05,076.05,189.0-18.0-0.35%4,037,600
2026-02-034,979.05,214.04,957.05,207.0+438.0+9.18%6,521,800
2026-02-024,902.05,018.04,769.04,769.0-146.0-2.97%3,644,600
2026-01-304,919.05,014.04,833.04,915.0-29.0-0.59%3,914,000
2026-01-295,099.05,116.04,920.04,944.0-126.0-2.49%3,496,800
2026-01-284,988.05,079.04,942.05,070.0-15.0-0.29%3,974,800
2026-01-274,937.05,216.04,904.05,085.0+150.0+3.04%6,512,900
2026-01-265,040.05,076.04,876.04,935.0-205.0-3.99%4,913,700
2026-01-235,255.05,260.05,106.05,140.0-15.0-0.29%4,756,100
2026-01-225,240.05,351.05,144.05,155.0-21.0-0.41%5,155,500
2026-01-215,018.05,248.04,998.05,176.0-42.0-0.80%3,900,900
2026-01-205,278.05,362.05,196.05,218.0-51.0-0.97%4,088,500
2026-01-195,278.05,349.05,156.05,269.0-68.0-1.27%5,327,100
2026-01-165,344.05,476.05,241.05,337.0+109.0+2.08%7,714,100
2026-01-155,170.05,240.05,060.05,228.0-18.0-0.34%8,004,400
2026-01-145,010.05,330.05,004.05,246.0+325.0+6.60%12,969,100
2026-01-135,154.05,254.04,848.04,921.0-105.0-2.09%16,058,700
2026-01-094,990.05,073.04,881.05,026.0+135.0+2.76%5,523,300
2026-01-084,941.05,014.04,870.04,891.0-103.0-2.06%4,189,100
2026-01-075,000.05,065.04,918.04,994.0-79.0-1.56%5,507,800
2026-01-064,992.05,142.04,935.05,073.0+109.0+2.20%6,036,100
2026-01-054,896.05,050.04,866.04,964.0+208.0+4.37%6,105,200
2025-12-304,656.04,780.04,650.04,756.0+36.0+0.76%3,228,800
2025-12-294,714.04,788.04,674.04,720.0+59.0+1.27%3,248,900
2025-12-264,700.04,731.04,630.04,661.0-25.0-0.53%2,706,700
2025-12-254,600.04,709.04,590.04,686.0+60.0+1.30%3,229,100
2025-12-244,582.04,792.04,571.04,626.0+53.0+1.16%6,457,100
2025-12-234,550.04,682.04,528.04,573.0-11.0-0.24%4,471,800
2025-12-224,573.04,641.04,480.04,584.0+187.0+4.25%5,286,400
2025-12-194,434.04,445.04,337.04,397.0+1.0+0.02%4,442,700
2025-12-184,410.04,462.04,369.04,396.0-140.0-3.09%3,817,400
2025-12-174,548.04,634.04,474.04,536.0-31.0-0.68%4,660,500
2025-12-164,800.04,821.04,567.04,567.0-346.0-7.04%7,212,700
2025-12-154,940.05,030.04,888.04,913.0-149.0-2.94%4,475,200
2025-12-125,022.05,124.04,966.05,062.0+145.0+2.95%6,072,800
2025-12-115,108.05,112.04,823.04,917.0-114.0-2.27%6,709,100
2025-12-105,060.05,268.04,982.05,031.0-2.0-0.04%10,029,500
2025-12-094,799.05,077.04,793.05,033.0+222.0+4.61%9,544,800
2025-12-084,855.04,890.04,753.04,811.0+15.0+0.31%6,234,500
2025-12-054,768.04,830.04,690.04,796.0+27.0+0.57%9,111,200
2025-12-044,407.04,777.04,390.04,769.0+487.0+11.37%11,866,700
2025-12-034,312.04,369.04,242.04,282.0+70.0+1.66%5,207,500
2025-12-024,200.04,240.04,139.04,212.0+188.0+4.67%5,256,600
2025-12-014,050.04,077.03,980.04,024.0-15.0-0.37%2,496,800
2025-11-284,034.04,039.03,962.04,039.0+73.0+1.84%2,084,100
2025-11-273,901.03,975.03,887.03,966.0+94.0+2.43%1,948,800
2025-11-263,885.03,901.03,836.03,872.0+12.0+0.31%2,139,100
2025-11-253,950.03,960.03,812.03,860.0+64.0+1.69%2,545,300
2025-11-213,726.03,823.03,674.03,796.0-77.0-1.99%2,700,800
2025-11-203,939.03,960.03,833.03,873.0+105.0+2.79%2,626,100
2025-11-193,816.03,828.03,717.03,768.0+22.0+0.59%2,727,300
2025-11-183,944.03,959.03,732.03,746.0-268.0-6.68%3,955,100
2025-11-174,013.04,054.03,975.04,014.0-23.0-0.57%2,330,700
2025-11-144,088.04,138.03,986.04,037.0-163.0-3.88%3,485,400
2025-11-134,247.04,248.04,145.04,200.0-26.0-0.62%2,403,000
2025-11-124,150.04,226.04,093.04,226.0+118.0+2.87%2,270,600
2025-11-114,151.04,158.04,057.04,108.0-11.0-0.27%1,748,700
2025-11-104,102.04,175.04,075.04,119.0+58.0+1.43%1,826,100
2025-11-074,110.04,139.03,991.04,061.0-154.0-3.65%3,097,600
2025-11-064,238.04,287.04,174.04,215.0+47.0+1.13%3,046,700
2025-11-054,244.04,279.04,023.04,168.0-206.0-4.71%5,272,800
2025-11-044,287.04,499.04,277.04,374.0+129.0+3.04%5,110,000
2025-10-314,197.04,291.04,146.04,245.0+44.0+1.05%2,949,100
2025-10-304,179.04,250.04,151.04,201.0+20.0+0.48%3,075,200
2025-10-294,340.04,363.04,176.04,181.0-173.0-3.97%4,452,200
2025-10-284,328.04,401.04,301.04,354.0-155.0-3.44%4,342,900
2025-10-274,598.04,610.04,447.04,509.0-39.0-0.86%4,875,100
2025-10-244,550.04,638.04,514.04,548.0+89.0+2.00%5,040,500
2025-10-234,403.04,483.04,378.04,459.0-102.0-2.24%4,645,700
2025-10-224,352.04,606.04,344.04,561.0+209.0+4.80%6,301,500
2025-10-214,480.04,518.04,344.04,352.0-122.0-2.73%6,318,000
2025-10-204,309.04,510.04,284.04,474.0+301.0+7.21%7,207,500
2025-10-174,190.04,289.04,152.04,173.0-114.0-2.66%4,309,400
2025-10-164,322.04,369.04,192.04,287.0+29.0+0.68%6,159,200
2025-10-154,114.04,320.04,095.04,258.0+196.0+4.83%7,412,100
2025-10-144,247.04,377.04,062.04,062.0-23.0-0.56%11,904,700
2025-10-104,100.04,227.04,065.04,085.0+55.0+1.36%9,902,600
2025-10-093,878.04,065.03,810.04,030.0+350.0+9.51%10,932,700
2025-10-083,586.03,700.03,548.03,680.0+48.0+1.32%3,941,900
2025-10-073,850.03,850.03,610.03,632.0-158.0-4.17%6,618,700
2025-10-063,808.03,874.03,671.03,790.0+612.0+19.26%12,846,800
2025-10-033,154.03,187.03,106.03,178.0+78.0+2.52%3,333,600
2025-10-023,121.03,155.03,098.03,100.0+33.0+1.08%2,540,500
2025-10-013,146.03,164.03,042.03,067.0-90.0-2.85%2,587,900
2025-09-303,081.03,169.03,080.03,157.0+79.0+2.57%2,218,300
2025-09-293,125.03,143.03,065.03,078.0-47.0-1.50%2,649,900
2025-09-263,144.03,199.03,108.03,125.0-52.0-1.64%2,791,700
2025-09-253,123.03,216.03,097.03,177.0+54.0+1.73%2,809,200
2025-09-243,264.03,265.03,111.03,123.0-85.0-2.65%3,135,800
2025-09-223,072.03,226.03,062.03,208.0+144.0+4.70%4,685,800
2025-09-193,145.03,179.03,012.03,064.0-45.0-1.45%4,738,500
2025-09-183,020.03,113.03,003.03,109.0+51.0+1.67%3,125,600
2025-09-173,033.03,080.03,028.03,058.0+21.0+0.69%2,081,100
2025-09-163,030.03,065.03,019.03,037.0+8.0+0.26%1,458,400
2025-09-123,078.03,078.02,995.03,029.0——2,454,100

直近120営業日分を表示