日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

横田製作所(6248)の株価時系列情報

横田製作所(6248)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 965 980 947 965 5,700
2013/12/27 945 960 943 950 4,200
2013/12/26 940 945 930 943 4,700
2013/12/25 928 951 912 940 8,400
2013/12/24 940 940 910 913 8,800
2013/12/20 920 939 920 939 3,500
2013/12/19 922 944 915 917 4,800
2013/12/18 930 952 912 917 6,800
2013/12/17 923 925 915 915 18,500
2013/12/16 965 965 931 931 8,300
2013/12/13 957 965 950 950 8,600
2013/12/12 1,015 1,020 955 970 26,600
2013/12/11 995 1,001 983 985 10,900
2013/12/10 1,002 1,002 994 996 3,600
2013/12/09 999 1,010 998 998 2,800
2013/12/06 999 999 995 995 1,800
2013/12/05 1,003 1,019 999 999 1,700
2013/12/04 992 1,000 990 1,000 3,500
2013/12/03 1,000 1,000 998 998 600
2013/12/02 998 1,013 981 1,010 11,400
2013/11/29 999 1,018 996 996 6,400
2013/11/28 1,001 1,040 993 1,010 9,400
2013/11/27 1,015 1,016 999 1,000 7,400
2013/11/26 1,022 1,040 1,000 1,012 22,800
2013/11/25 1,045 1,060 1,026 1,040 12,000
2013/11/22 1,040 1,070 1,031 1,031 18,900
2013/11/21 1,026 1,130 1,012 1,045 56,900
2013/11/20 1,045 1,078 987 1,006 61,500
2013/11/19 955 1,075 954 1,075 30,200
2013/11/18 925 941 925 925 17,900
2013/11/15 917 917 902 917 900
2013/11/14 907 912 898 901 7,400
2013/11/13 908 923 908 922 1,100
2013/11/12 890 908 888 908 3,400
2013/11/11 935 945 891 891 12,100
2013/11/08 951 951 931 931 5,700
2013/11/07 959 960 952 952 1,500
2013/11/06 954 955 950 955 1,600
2013/11/05 980 981 955 955 5,700
2013/11/01 985 989 969 969 8,100
2013/10/31 1,010 1,012 967 986 5,000
2013/10/30 1,049 1,050 998 1,010 13,800
2013/10/29 1,025 1,030 1,025 1,030 400
2013/10/28 1,048 1,048 1,022 1,032 6,800
2013/10/25 1,059 1,059 1,022 1,048 7,500
2013/10/24 1,040 1,041 1,021 1,029 4,200
2013/10/23 1,059 1,078 1,017 1,045 4,300
2013/10/22 1,090 1,091 1,040 1,056 6,400
2013/10/21 1,060 1,091 1,054 1,080 10,900
2013/10/18 1,016 1,080 1,016 1,041 7,300
2013/10/17 1,016 1,034 1,015 1,020 6,600
2013/10/16 1,032 1,035 1,020 1,030 5,600
2013/10/15 1,040 1,060 1,026 1,032 5,200
2013/10/11 1,048 1,060 1,020 1,020 5,900
2013/10/10 1,045 1,045 1,001 1,010 5,600
2013/10/09 1,012 1,031 1,001 1,028 1,400
2013/10/08 1,010 1,030 1,000 1,015 4,400
2013/10/07 1,036 1,043 1,015 1,016 9,300
2013/10/04 1,065 1,095 1,014 1,059 19,000
2013/10/03 1,040 1,202 1,021 1,095 38,900
2013/10/02 1,075 1,075 1,032 1,040 16,600
2013/10/01 1,100 1,100 1,070 1,079 7,900
2013/09/30 1,105 1,125 1,090 1,100 16,500
2013/09/27 1,138 1,179 1,113 1,144 39,100
2013/09/26 1,110 1,185 1,093 1,185 24,900
2013/09/25 1,271 1,450 1,130 1,130 262,600
2013/09/24 1,331 1,331 1,331 1,331 29,100
2013/09/20 910 1,031 909 1,031 24,800
2013/09/19 889 890 873 881 7,000
2013/09/18 866 880 858 869 6,900
2013/09/17 840 860 839 851 11,000
2013/09/13 820 822 808 816 2,400
2013/09/12 813 838 807 819 7,500
2013/09/11 815 825 808 813 4,900
2013/09/10 827 827 805 815 10,600
2013/09/09 846 846 823 828 5,500
2013/09/06 848 848 830 831 1,400
2013/09/05 839 840 815 840 7,400
2013/09/04 825 839 815 830 3,600
2013/09/03 829 829 815 825 3,200
2013/09/02 832 832 801 814 4,300
2013/08/30 830 830 811 812 1,100
2013/08/29 837 837 806 816 6,600
2013/08/28 845 845 836 836 1,600
2013/08/27 841 850 838 850 2,400
2013/08/26 867 874 850 855 7,400
2013/08/23 846 860 840 842 8,300
2013/08/22 851 859 844 844 11,800
2013/08/21 881 881 866 866 6,200
2013/08/20 885 895 881 881 2,500
2013/08/19 896 896 888 889 3,000
2013/08/16 867 899 865 896 3,800
2013/08/15 888 899 872 880 9,700
2013/08/14 900 902 888 902 11,000
2013/08/13 950 995 900 910 27,800
2013/08/12 1,003 1,003 951 951 6,800
2013/08/09 1,009 1,010 980 993 7,000
2013/08/08 1,002 1,014 989 1,009 10,300
2013/08/07 1,019 1,019 1,001 1,003 7,500
2013/08/06 1,035 1,035 1,010 1,020 3,400
2013/08/05 1,014 1,039 1,011 1,022 6,100
2013/08/02 1,020 1,030 1,014 1,014 2,200
2013/08/01 1,034 1,040 1,010 1,013 8,000
2013/07/31 1,026 1,043 1,007 1,035 5,900
2013/07/30 1,016 1,048 1,015 1,043 1,800
2013/07/29 1,072 1,080 1,008 1,030 18,300
2013/07/26 1,130 1,130 1,084 1,086 5,300
2013/07/25 1,133 1,134 1,097 1,127 10,400
2013/07/24 1,102 1,115 1,081 1,100 6,000
2013/07/23 1,108 1,110 1,070 1,100 5,700
2013/07/22 1,100 1,120 1,070 1,090 8,700
2013/07/19 1,125 1,138 1,080 1,090 23,700
2013/07/18 1,070 1,115 1,057 1,115 17,700
2013/07/17 1,100 1,100 1,045 1,070 14,400
2013/07/16 1,135 1,140 1,092 1,100 17,000
2013/07/12 1,144 1,155 1,090 1,126 18,200
2013/07/11 1,147 1,169 1,096 1,117 25,800
2013/07/10 1,246 1,246 1,156 1,179 32,300
2013/07/09 1,270 1,270 1,213 1,250 16,300
2013/07/08 1,300 1,312 1,237 1,245 52,100
2013/07/05 1,225 1,250 1,200 1,240 33,500
2013/07/04 1,201 1,291 1,187 1,207 85,100
2013/07/03 1,150 1,250 1,072 1,250 77,600
2013/07/02 1,089 1,089 1,041 1,086 26,800
2013/07/01 1,045 1,129 1,035 1,051 57,600
2013/06/28 1,000 1,070 981 1,049 38,100
2013/06/27 1,060 1,065 915 978 80,900
2013/06/26 1,260 1,265 1,002 1,033 87,900
2013/06/25 1,263 1,286 1,193 1,240 72,700
2013/06/24 1,450 1,465 1,350 1,353 39,900
2013/06/21 1,400 1,498 1,352 1,411 77,000
2013/06/20 1,466 1,537 1,407 1,460 120,700
2013/06/19 1,528 1,683 1,466 1,477 150,000
2013/06/18 1,830 1,830 1,624 1,628 255,800
2013/06/17 2,099 2,220 1,860 1,870 534,700
2013/06/14 1,912 2,573 1,856 2,250 3,329,200
2013/06/13 1,702 2,102 1,656 2,102 654,500

このページの先頭へ