横河電機
6841プライム/電気機器/YOKOGAWA 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,487.0 | 5,598.0 | 5,484.0 | 5,589.0 | -60.0 | -1.06% | 1,202,700 |
| 2026-03-12 | 5,620.0 | 5,728.0 | 5,583.0 | 5,649.0 | -121.0 | -2.10% | 1,399,400 |
| 2026-03-11 | 5,725.0 | 5,870.0 | 5,679.0 | 5,770.0 | +317.0 | +5.81% | 1,836,300 |
| 2026-03-10 | 5,330.0 | 5,512.0 | 5,293.0 | 5,453.0 | +223.0 | +4.26% | 1,113,900 |
| 2026-03-09 | 5,373.0 | 5,470.0 | 5,107.0 | 5,230.0 | -443.0 | -7.81% | 1,222,600 |
| 2026-03-06 | 5,617.0 | 5,724.0 | 5,600.0 | 5,673.0 | -20.0 | -0.35% | 1,030,200 |
| 2026-03-05 | 5,711.0 | 5,827.0 | 5,645.0 | 5,693.0 | +144.0 | +2.60% | 1,127,700 |
| 2026-03-04 | 5,694.0 | 5,759.0 | 5,424.0 | 5,549.0 | -294.0 | -5.03% | 1,690,400 |
| 2026-03-03 | 6,204.0 | 6,236.0 | 5,843.0 | 5,843.0 | -327.0 | -5.30% | 1,471,700 |
| 2026-03-02 | 6,112.0 | 6,259.0 | 6,038.0 | 6,170.0 | -75.0 | -1.20% | 1,717,100 |
| 2026-02-27 | 6,162.0 | 6,317.0 | 6,159.0 | 6,245.0 | +83.0 | +1.35% | 2,023,900 |
| 2026-02-26 | 6,150.0 | 6,226.0 | 6,006.0 | 6,162.0 | +148.0 | +2.46% | 1,784,200 |
| 2026-02-25 | 5,851.0 | 6,059.0 | 5,824.0 | 6,014.0 | +260.0 | +4.52% | 1,991,300 |
| 2026-02-24 | 5,560.0 | 5,754.0 | 5,541.0 | 5,754.0 | +356.0 | +6.60% | 2,115,700 |
| 2026-02-20 | 5,266.0 | 5,429.0 | 5,252.0 | 5,398.0 | +118.0 | +2.23% | 1,433,500 |
| 2026-02-19 | 5,237.0 | 5,321.0 | 5,211.0 | 5,280.0 | +42.0 | +0.80% | 682,400 |
| 2026-02-18 | 5,160.0 | 5,242.0 | 5,154.0 | 5,238.0 | +101.0 | +1.97% | 750,600 |
| 2026-02-17 | 5,050.0 | 5,140.0 | 5,035.0 | 5,137.0 | +43.0 | +0.84% | 630,200 |
| 2026-02-16 | 5,046.0 | 5,138.0 | 5,024.0 | 5,094.0 | +110.0 | +2.21% | 887,700 |
| 2026-02-13 | 5,000.0 | 5,045.0 | 4,953.0 | 4,984.0 | -71.0 | -1.40% | 1,495,100 |
| 2026-02-12 | 5,083.0 | 5,101.0 | 5,014.0 | 5,055.0 | -18.0 | -0.35% | 1,215,600 |
| 2026-02-10 | 4,996.0 | 5,107.0 | 4,986.0 | 5,073.0 | +104.0 | +2.09% | 1,392,500 |
| 2026-02-09 | 5,106.0 | 5,128.0 | 4,969.0 | 4,969.0 | +33.0 | +0.67% | 1,883,500 |
| 2026-02-06 | 4,922.0 | 4,969.0 | 4,884.0 | 4,936.0 | -56.0 | -1.12% | 990,400 |
| 2026-02-05 | 5,047.0 | 5,069.0 | 4,920.0 | 4,992.0 | -54.0 | -1.07% | 1,147,200 |
| 2026-02-04 | 5,100.0 | 5,113.0 | 4,877.0 | 5,046.0 | -386.0 | -7.11% | 2,343,800 |
| 2026-02-03 | 5,300.0 | 5,432.0 | 5,226.0 | 5,432.0 | +266.0 | +5.15% | 1,244,700 |
| 2026-02-02 | 5,228.0 | 5,268.0 | 5,140.0 | 5,166.0 | +38.0 | +0.74% | 882,100 |
| 2026-01-30 | 5,125.0 | 5,177.0 | 5,098.0 | 5,128.0 | -14.0 | -0.27% | 1,019,700 |
| 2026-01-29 | 5,151.0 | 5,171.0 | 5,078.0 | 5,142.0 | -28.0 | -0.54% | 876,700 |
| 2026-01-28 | 5,150.0 | 5,184.0 | 5,130.0 | 5,170.0 | -34.0 | -0.65% | 818,200 |
| 2026-01-27 | 5,213.0 | 5,230.0 | 5,152.0 | 5,204.0 | -12.0 | -0.23% | 953,300 |
| 2026-01-26 | 5,184.0 | 5,223.0 | 5,137.0 | 5,216.0 | -68.0 | -1.29% | 845,600 |
| 2026-01-23 | 5,284.0 | 5,309.0 | 5,261.0 | 5,284.0 | +37.0 | +0.71% | 624,200 |
| 2026-01-22 | 5,336.0 | 5,336.0 | 5,231.0 | 5,247.0 | +57.0 | +1.10% | 787,600 |
| 2026-01-21 | 5,140.0 | 5,216.0 | 5,126.0 | 5,190.0 | -65.0 | -1.24% | 588,300 |
| 2026-01-20 | 5,256.0 | 5,274.0 | 5,184.0 | 5,255.0 | -19.0 | -0.36% | 520,300 |
| 2026-01-19 | 5,243.0 | 5,298.0 | 5,207.0 | 5,274.0 | -12.0 | -0.23% | 496,200 |
| 2026-01-16 | 5,234.0 | 5,305.0 | 5,198.0 | 5,286.0 | -24.0 | -0.45% | 576,500 |
| 2026-01-15 | 5,338.0 | 5,365.0 | 5,285.0 | 5,310.0 | -40.0 | -0.75% | 765,800 |
| 2026-01-14 | 5,212.0 | 5,350.0 | 5,212.0 | 5,350.0 | +164.0 | +3.16% | 961,500 |
| 2026-01-13 | 5,220.0 | 5,220.0 | 5,146.0 | 5,186.0 | +134.0 | +2.65% | 963,100 |
| 2026-01-09 | 5,057.0 | 5,107.0 | 5,025.0 | 5,052.0 | +10.0 | +0.20% | 994,100 |
| 2026-01-08 | 5,100.0 | 5,125.0 | 5,030.0 | 5,042.0 | -70.0 | -1.37% | 732,500 |
| 2026-01-07 | 5,179.0 | 5,236.0 | 5,076.0 | 5,112.0 | -122.0 | -2.33% | 745,500 |
| 2026-01-06 | 5,198.0 | 5,269.0 | 5,175.0 | 5,234.0 | +74.0 | +1.43% | 1,068,300 |
| 2026-01-05 | 5,108.0 | 5,194.0 | 5,099.0 | 5,160.0 | +144.0 | +2.87% | 827,900 |
| 2025-12-30 | 5,008.0 | 5,045.0 | 4,995.0 | 5,016.0 | -58.0 | -1.14% | 638,800 |
| 2025-12-29 | 5,056.0 | 5,098.0 | 5,032.0 | 5,074.0 | +14.0 | +0.28% | 530,000 |
| 2025-12-26 | 5,119.0 | 5,133.0 | 5,054.0 | 5,060.0 | -17.0 | -0.33% | 457,800 |
| 2025-12-25 | 5,065.0 | 5,077.0 | 5,031.0 | 5,077.0 | +22.0 | +0.44% | 250,800 |
| 2025-12-24 | 5,088.0 | 5,115.0 | 5,043.0 | 5,055.0 | +15.0 | +0.30% | 596,200 |
| 2025-12-23 | 4,990.0 | 5,040.0 | 4,983.0 | 5,040.0 | +38.0 | +0.76% | 479,500 |
| 2025-12-22 | 5,000.0 | 5,013.0 | 4,941.0 | 5,002.0 | +43.0 | +0.87% | 473,300 |
| 2025-12-19 | 4,990.0 | 4,997.0 | 4,941.0 | 4,959.0 | +39.0 | +0.79% | 924,600 |
| 2025-12-18 | 5,000.0 | 5,034.0 | 4,902.0 | 4,920.0 | -138.0 | -2.73% | 786,000 |
| 2025-12-17 | 5,009.0 | 5,073.0 | 4,988.0 | 5,058.0 | +25.0 | +0.50% | 699,600 |
| 2025-12-16 | 5,116.0 | 5,140.0 | 5,033.0 | 5,033.0 | -38.0 | -0.75% | 886,200 |
| 2025-12-15 | 5,031.0 | 5,094.0 | 5,010.0 | 5,071.0 | -13.0 | -0.26% | 502,100 |
| 2025-12-12 | 5,084.0 | 5,123.0 | 5,000.0 | 5,084.0 | +81.0 | +1.62% | 846,500 |
| 2025-12-11 | 5,108.0 | 5,149.0 | 4,973.0 | 5,003.0 | -51.0 | -1.01% | 620,800 |
| 2025-12-10 | 5,044.0 | 5,118.0 | 5,030.0 | 5,054.0 | +54.0 | +1.08% | 825,200 |
| 2025-12-09 | 4,968.0 | 5,010.0 | 4,943.0 | 5,000.0 | +15.0 | +0.30% | 688,000 |
| 2025-12-08 | 4,925.0 | 4,995.0 | 4,898.0 | 4,985.0 | +98.0 | +2.01% | 572,900 |
| 2025-12-05 | 4,955.0 | 4,964.0 | 4,865.0 | 4,887.0 | -77.0 | -1.55% | 604,400 |
| 2025-12-04 | 4,952.0 | 4,965.0 | 4,884.0 | 4,964.0 | +2.0 | +0.04% | 702,000 |
| 2025-12-03 | 4,930.0 | 4,975.0 | 4,901.0 | 4,962.0 | +60.0 | +1.22% | 625,800 |
| 2025-12-02 | 4,901.0 | 4,931.0 | 4,872.0 | 4,902.0 | +18.0 | +0.37% | 501,200 |
| 2025-12-01 | 4,946.0 | 4,975.0 | 4,858.0 | 4,884.0 | -108.0 | -2.16% | 570,500 |
| 2025-11-28 | 4,956.0 | 4,993.0 | 4,924.0 | 4,992.0 | +13.0 | +0.26% | 593,200 |
| 2025-11-27 | 4,999.0 | 5,036.0 | 4,966.0 | 4,979.0 | -9.0 | -0.18% | 785,900 |
| 2025-11-26 | 4,872.0 | 4,988.0 | 4,846.0 | 4,988.0 | +118.0 | +2.42% | 910,100 |
| 2025-11-25 | 5,086.0 | 5,086.0 | 4,846.0 | 4,870.0 | +9.0 | +0.19% | 1,306,900 |
| 2025-11-21 | 4,674.0 | 4,885.0 | 4,654.0 | 4,861.0 | +126.0 | +2.66% | 1,883,900 |
| 2025-11-20 | 4,754.0 | 4,819.0 | 4,711.0 | 4,735.0 | +76.0 | +1.63% | 900,400 |
| 2025-11-19 | 4,687.0 | 4,720.0 | 4,626.0 | 4,659.0 | +5.0 | +0.11% | 1,105,100 |
| 2025-11-18 | 4,707.0 | 4,754.0 | 4,650.0 | 4,654.0 | -123.0 | -2.57% | 757,600 |
| 2025-11-17 | 4,729.0 | 4,786.0 | 4,717.0 | 4,777.0 | +48.0 | +1.02% | 721,200 |
| 2025-11-14 | 4,693.0 | 4,756.0 | 4,581.0 | 4,729.0 | +30.0 | +0.64% | 1,013,900 |
| 2025-11-13 | 4,696.0 | 4,749.0 | 4,668.0 | 4,699.0 | -15.0 | -0.32% | 849,700 |
| 2025-11-12 | 4,614.0 | 4,714.0 | 4,594.0 | 4,714.0 | +125.0 | +2.72% | 792,200 |
| 2025-11-11 | 4,620.0 | 4,680.0 | 4,583.0 | 4,589.0 | -11.0 | -0.24% | 579,700 |
| 2025-11-10 | 4,649.0 | 4,655.0 | 4,570.0 | 4,600.0 | -6.0 | -0.13% | 532,100 |
| 2025-11-07 | 4,660.0 | 4,730.0 | 4,527.0 | 4,606.0 | -124.0 | -2.62% | 928,100 |
| 2025-11-06 | 4,690.0 | 4,815.0 | 4,661.0 | 4,730.0 | +52.0 | +1.11% | 1,174,400 |
| 2025-11-05 | 4,769.0 | 4,830.0 | 4,518.0 | 4,678.0 | -21.0 | -0.45% | 1,992,200 |
| 2025-11-04 | 4,596.0 | 4,699.0 | 4,596.0 | 4,699.0 | +76.0 | +1.64% | 1,314,100 |
| 2025-10-31 | 4,560.0 | 4,623.0 | 4,543.0 | 4,623.0 | +85.0 | +1.87% | 685,100 |
| 2025-10-30 | 4,464.0 | 4,556.0 | 4,442.0 | 4,538.0 | +57.0 | +1.27% | 624,700 |
| 2025-10-29 | 4,528.0 | 4,559.0 | 4,456.0 | 4,481.0 | -46.0 | -1.02% | 684,200 |
| 2025-10-28 | 4,638.0 | 4,645.0 | 4,515.0 | 4,527.0 | -154.0 | -3.29% | 494,500 |
| 2025-10-27 | 4,650.0 | 4,681.0 | 4,627.0 | 4,681.0 | +95.0 | +2.07% | 563,600 |
| 2025-10-24 | 4,559.0 | 4,608.0 | 4,537.0 | 4,586.0 | +68.0 | +1.51% | 613,300 |
| 2025-10-23 | 4,550.0 | 4,564.0 | 4,508.0 | 4,518.0 | -66.0 | -1.44% | 776,700 |
| 2025-10-22 | 4,513.0 | 4,640.0 | 4,509.0 | 4,584.0 | +70.0 | +1.55% | 696,900 |
| 2025-10-21 | 4,500.0 | 4,545.0 | 4,469.0 | 4,514.0 | +76.0 | +1.71% | 574,300 |
| 2025-10-20 | 4,426.0 | 4,461.0 | 4,388.0 | 4,438.0 | +107.0 | +2.47% | 449,600 |
| 2025-10-17 | 4,340.0 | 4,377.0 | 4,324.0 | 4,331.0 | -79.0 | -1.79% | 487,600 |
| 2025-10-16 | 4,462.0 | 4,490.0 | 4,381.0 | 4,410.0 | +36.0 | +0.82% | 447,500 |
| 2025-10-15 | 4,315.0 | 4,386.0 | 4,301.0 | 4,374.0 | +95.0 | +2.22% | 572,700 |
| 2025-10-14 | 4,397.0 | 4,438.0 | 4,237.0 | 4,279.0 | -198.0 | -4.42% | 1,050,700 |
| 2025-10-10 | 4,470.0 | 4,520.0 | 4,438.0 | 4,477.0 | -3.0 | -0.07% | 1,198,900 |
| 2025-10-09 | 4,500.0 | 4,549.0 | 4,455.0 | 4,480.0 | +7.0 | +0.16% | 742,500 |
| 2025-10-08 | 4,515.0 | 4,550.0 | 4,437.0 | 4,473.0 | -13.0 | -0.29% | 856,800 |
| 2025-10-07 | 4,554.0 | 4,560.0 | 4,469.0 | 4,486.0 | -40.0 | -0.88% | 775,500 |
| 2025-10-06 | 4,558.0 | 4,560.0 | 4,454.0 | 4,526.0 | +205.0 | +4.74% | 1,091,400 |
| 2025-10-03 | 4,205.0 | 4,347.0 | 4,200.0 | 4,321.0 | +83.0 | +1.96% | 741,400 |
| 2025-10-02 | 4,227.0 | 4,303.0 | 4,206.0 | 4,238.0 | -7.0 | -0.16% | 566,400 |
| 2025-10-01 | 4,217.0 | 4,253.0 | 4,209.0 | 4,245.0 | -10.0 | -0.24% | 584,500 |
| 2025-09-30 | 4,172.0 | 4,259.0 | 4,172.0 | 4,255.0 | +28.0 | +0.66% | 828,100 |
| 2025-09-29 | 4,294.0 | 4,312.0 | 4,205.0 | 4,227.0 | -88.0 | -2.04% | 593,500 |
| 2025-09-26 | 4,310.0 | 4,353.0 | 4,292.0 | 4,315.0 | -5.0 | -0.12% | 797,200 |
| 2025-09-25 | 4,310.0 | 4,343.0 | 4,285.0 | 4,320.0 | -1.0 | -0.02% | 713,700 |
| 2025-09-24 | 4,427.0 | 4,429.0 | 4,285.0 | 4,321.0 | -66.0 | -1.50% | 629,100 |
| 2025-09-22 | 4,331.0 | 4,424.0 | 4,295.0 | 4,387.0 | +66.0 | +1.53% | 482,200 |
| 2025-09-19 | 4,384.0 | 4,407.0 | 4,274.0 | 4,321.0 | -23.0 | -0.53% | 1,562,700 |
| 2025-09-18 | 4,292.0 | 4,364.0 | 4,275.0 | 4,344.0 | +39.0 | +0.91% | 583,400 |
| 2025-09-17 | 4,390.0 | 4,390.0 | 4,305.0 | 4,305.0 | -112.0 | -2.54% | 595,100 |
| 2025-09-16 | 4,398.0 | 4,459.0 | 4,380.0 | 4,417.0 | +32.0 | +0.73% | 631,100 |
| 2025-09-12 | 4,398.0 | 4,405.0 | 4,366.0 | 4,385.0 | — | — | 795,900 |
直近120営業日分を表示