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 |
|---|---|---|---|---|---|
| 2025/09/18 | 1,886 | 1,904 | 1,760 | 1,802 | 7,900 |
| 2025/09/17 | 1,780 | 1,935 | 1,780 | 1,905 | 15,400 |
| 2025/09/16 | 1,702 | 1,740 | 1,702 | 1,740 | 30,700 |
| 2025/09/12 | 1,686 | 1,702 | 1,686 | 1,702 | 1,800 |
| 2025/09/11 | 1,684 | 1,687 | 1,657 | 1,675 | 1,600 |
| 2025/09/10 | 1,700 | 1,700 | 1,650 | 1,688 | 2,500 |
| 2025/09/09 | 1,650 | 1,664 | 1,640 | 1,664 | 700 |
| 2025/09/08 | 1,648 | 1,655 | 1,626 | 1,630 | 6,200 |
| 2025/09/05 | 1,620 | 1,625 | 1,620 | 1,624 | 1,500 |
| 2025/09/04 | 1,617 | 1,622 | 1,617 | 1,620 | 700 |
| 2025/09/03 | 1,620 | 1,625 | 1,615 | 1,621 | 400 |
| 2025/09/02 | 1,600 | 1,610 | 1,600 | 1,609 | 1,000 |
| 2025/09/01 | 1,600 | 1,609 | 1,598 | 1,598 | 1,500 |
| 2025/08/29 | 1,568 | 1,599 | 1,568 | 1,599 | 1,300 |
| 2025/08/28 | 1,572 | 1,596 | 1,572 | 1,572 | 700 |
| 2025/08/27 | 1,587 | 1,610 | 1,572 | 1,572 | 1,700 |
| 2025/08/26 | 1,618 | 1,618 | 1,584 | 1,587 | 1,400 |
| 2025/08/25 | 1,643 | 1,643 | 1,610 | 1,630 | 2,300 |
| 2025/08/22 | 1,578 | 1,615 | 1,578 | 1,615 | 1,300 |
| 2025/08/21 | 1,582 | 1,582 | 1,578 | 1,578 | 700 |
| 2025/08/20 | 1,564 | 1,582 | 1,564 | 1,582 | 500 |
| 2025/08/19 | 1,569 | 1,575 | 1,555 | 1,575 | 4,200 |
| 2025/08/18 | 1,572 | 1,572 | 1,555 | 1,569 | 1,400 |
| 2025/08/15 | 1,554 | 1,560 | 1,554 | 1,556 | 600 |
| 2025/08/14 | 1,555 | 1,555 | 1,553 | 1,554 | 300 |
| 2025/08/13 | 1,537 | 1,557 | 1,537 | 1,538 | 1,600 |
| 2025/08/12 | 1,548 | 1,548 | 1,530 | 1,535 | 7,000 |
| 2025/08/08 | 1,555 | 1,575 | 1,555 | 1,573 | 4,800 |
| 2025/08/07 | 1,541 | 1,541 | 1,540 | 1,540 | 1,300 |
| 2025/08/06 | 1,550 | 1,550 | 1,541 | 1,541 | 300 |
| 2025/08/05 | 1,546 | 1,546 | 1,545 | 1,545 | 1,900 |
| 2025/08/04 | 1,547 | 1,559 | 1,547 | 1,559 | 1,500 |
| 2025/08/01 | 1,558 | 1,564 | 1,548 | 1,560 | 1,200 |
| 2025/07/31 | 1,565 | 1,565 | 1,550 | 1,550 | 200 |
| 2025/07/30 | 1,550 | 1,550 | 1,543 | 1,550 | 500 |
| 2025/07/29 | 1,536 | 1,550 | 1,536 | 1,550 | 1,200 |
| 2025/07/28 | 1,543 | 1,546 | 1,543 | 1,546 | 600 |
| 2025/07/25 | 1,571 | 1,571 | 1,531 | 1,531 | 4,500 |
| 2025/07/24 | 1,550 | 1,550 | 1,541 | 1,550 | 700 |
| 2025/07/23 | 1,540 | 1,551 | 1,536 | 1,550 | 1,100 |
| 2025/07/22 | 1,515 | 1,536 | 1,515 | 1,536 | 400 |
| 2025/07/18 | 1,515 | 1,515 | 1,515 | 1,515 | 300 |
| 2025/07/17 | 1,530 | 1,530 | 1,515 | 1,515 | 800 |
| 2025/07/15 | 1,526 | 1,526 | 1,525 | 1,525 | 600 |
| 2025/07/14 | 1,535 | 1,535 | 1,528 | 1,535 | 500 |
| 2025/07/11 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2025/07/10 | 1,528 | 1,528 | 1,528 | 1,528 | 200 |
| 2025/07/09 | 1,537 | 1,537 | 1,535 | 1,535 | 400 |
| 2025/07/08 | 1,545 | 1,545 | 1,538 | 1,538 | 200 |
| 2025/07/07 | 1,545 | 1,545 | 1,545 | 1,545 | 200 |
| 2025/07/04 | 1,570 | 1,570 | 1,542 | 1,542 | 1,100 |
| 2025/07/03 | 1,570 | 1,570 | 1,565 | 1,565 | 400 |
| 2025/07/02 | 1,564 | 1,574 | 1,564 | 1,574 | 500 |
| 2025/07/01 | 1,565 | 1,578 | 1,560 | 1,565 | 600 |
| 2025/06/30 | 1,550 | 1,550 | 1,535 | 1,550 | 3,000 |
| 2025/06/27 | 1,570 | 1,570 | 1,543 | 1,568 | 1,900 |
| 2025/06/26 | 1,539 | 1,540 | 1,531 | 1,540 | 600 |
| 2025/06/25 | 1,548 | 1,548 | 1,525 | 1,525 | 800 |
| 2025/06/24 | 1,525 | 1,535 | 1,524 | 1,535 | 500 |
| 2025/06/23 | 1,521 | 1,521 | 1,514 | 1,515 | 800 |
| 2025/06/20 | 1,517 | 1,525 | 1,517 | 1,525 | 300 |
| 2025/06/19 | 1,516 | 1,539 | 1,516 | 1,517 | 900 |
| 2025/06/18 | 1,535 | 1,535 | 1,506 | 1,521 | 1,400 |
| 2025/06/17 | 1,513 | 1,514 | 1,500 | 1,502 | 6,200 |
| 2025/06/16 | 1,555 | 1,555 | 1,512 | 1,512 | 6,700 |
| 2025/06/13 | 1,554 | 1,554 | 1,515 | 1,515 | 5,200 |
| 2025/06/12 | 1,579 | 1,579 | 1,550 | 1,565 | 2,400 |
| 2025/06/11 | 1,576 | 1,578 | 1,565 | 1,578 | 500 |
| 2025/06/10 | 1,557 | 1,557 | 1,557 | 1,557 | 100 |
| 2025/06/09 | 1,576 | 1,576 | 1,546 | 1,546 | 1,400 |
| 2025/06/06 | 1,569 | 1,570 | 1,565 | 1,570 | 500 |
| 2025/06/05 | 1,555 | 1,570 | 1,555 | 1,569 | 1,600 |
| 2025/06/04 | 1,520 | 1,797 | 1,500 | 1,555 | 156,700 |
| 2025/06/03 | 1,502 | 1,520 | 1,500 | 1,520 | 900 |
| 2025/06/02 | 1,500 | 1,510 | 1,497 | 1,506 | 3,900 |
| 2025/05/30 | 1,501 | 1,515 | 1,500 | 1,500 | 2,600 |
| 2025/05/29 | 1,503 | 1,503 | 1,503 | 1,503 | 200 |
| 2025/05/28 | 1,501 | 1,511 | 1,501 | 1,511 | 300 |
| 2025/05/27 | 1,498 | 1,510 | 1,498 | 1,510 | 300 |
| 2025/05/26 | 1,502 | 1,513 | 1,490 | 1,506 | 2,300 |
| 2025/05/23 | 1,522 | 1,522 | 1,490 | 1,511 | 4,800 |
| 2025/05/22 | 1,522 | 1,526 | 1,507 | 1,507 | 1,400 |
| 2025/05/21 | 1,491 | 1,524 | 1,491 | 1,524 | 900 |
| 2025/05/20 | 1,529 | 1,529 | 1,485 | 1,509 | 1,600 |
| 2025/05/19 | 1,465 | 1,610 | 1,459 | 1,529 | 69,100 |
| 2025/05/16 | 1,485 | 1,498 | 1,469 | 1,470 | 3,000 |
| 2025/05/15 | 1,514 | 1,514 | 1,490 | 1,502 | 1,800 |
| 2025/05/14 | 1,500 | 1,500 | 1,493 | 1,493 | 500 |
| 2025/05/13 | 1,523 | 1,523 | 1,485 | 1,500 | 9,900 |
| 2025/05/12 | 1,525 | 1,527 | 1,512 | 1,512 | 700 |
| 2025/05/09 | 1,547 | 1,547 | 1,499 | 1,504 | 6,900 |
| 2025/05/08 | 1,509 | 1,554 | 1,509 | 1,549 | 4,200 |
| 2025/05/07 | 1,515 | 1,546 | 1,515 | 1,520 | 1,300 |
| 2025/05/02 | 1,540 | 1,540 | 1,518 | 1,518 | 1,000 |
| 2025/05/01 | 1,548 | 1,548 | 1,538 | 1,540 | 1,800 |
| 2025/04/30 | 1,500 | 1,535 | 1,500 | 1,535 | 8,000 |
| 2025/04/28 | 1,500 | 1,501 | 1,490 | 1,490 | 4,400 |
| 2025/04/25 | 1,563 | 1,564 | 1,490 | 1,496 | 7,500 |
| 2025/04/24 | 1,529 | 1,550 | 1,526 | 1,550 | 5,200 |
| 2025/04/23 | 1,492 | 1,644 | 1,468 | 1,512 | 38,400 |
| 2025/04/22 | 1,517 | 1,517 | 1,471 | 1,485 | 1,600 |
| 2025/04/21 | 1,504 | 1,504 | 1,477 | 1,504 | 3,200 |
| 2025/04/18 | 1,499 | 1,499 | 1,474 | 1,474 | 200 |
| 2025/04/17 | 1,500 | 1,513 | 1,499 | 1,499 | 2,100 |
| 2025/04/16 | 1,499 | 1,501 | 1,499 | 1,500 | 1,400 |
| 2025/04/15 | 1,480 | 1,510 | 1,475 | 1,506 | 1,100 |
| 2025/04/14 | 1,513 | 1,513 | 1,513 | 1,513 | 100 |
| 2025/04/11 | 1,500 | 1,500 | 1,475 | 1,495 | 2,200 |
| 2025/04/10 | 1,528 | 1,528 | 1,495 | 1,495 | 500 |
| 2025/04/09 | 1,500 | 1,507 | 1,462 | 1,474 | 2,900 |
| 2025/04/08 | 1,419 | 1,499 | 1,412 | 1,499 | 1,600 |
| 2025/04/07 | 1,390 | 1,477 | 1,390 | 1,449 | 2,100 |
| 2025/04/04 | 1,500 | 1,501 | 1,456 | 1,497 | 6,000 |
| 2025/04/03 | 1,462 | 1,501 | 1,462 | 1,499 | 3,900 |
| 2025/04/02 | 1,503 | 1,503 | 1,463 | 1,492 | 700 |
| 2025/04/01 | 1,460 | 1,510 | 1,460 | 1,500 | 1,800 |
| 2025/03/31 | 1,464 | 1,503 | 1,464 | 1,500 | 2,200 |
| 2025/03/28 | 1,480 | 1,508 | 1,460 | 1,500 | 1,300 |
| 2025/03/27 | 1,503 | 1,505 | 1,502 | 1,502 | 300 |
| 2025/03/26 | 1,525 | 1,525 | 1,503 | 1,503 | 600 |
| 2025/03/25 | 1,509 | 1,517 | 1,504 | 1,505 | 1,200 |
| 2025/03/24 | 1,501 | 1,518 | 1,501 | 1,518 | 900 |
| 2025/03/21 | 1,486 | 1,520 | 1,486 | 1,501 | 1,600 |
| 2025/03/19 | 1,500 | 1,500 | 1,481 | 1,482 | 800 |
| 2025/03/18 | 1,488 | 1,514 | 1,481 | 1,497 | 1,700 |
| 2025/03/17 | 1,490 | 1,528 | 1,481 | 1,488 | 3,500 |
| 2025/03/14 | 1,470 | 1,474 | 1,462 | 1,474 | 600 |
| 2025/03/13 | 1,475 | 1,475 | 1,470 | 1,470 | 200 |
| 2025/03/12 | 1,475 | 1,475 | 1,461 | 1,475 | 700 |
| 2025/03/11 | 1,474 | 1,475 | 1,454 | 1,475 | 1,600 |
| 2025/03/10 | 1,470 | 1,474 | 1,470 | 1,474 | 700 |
| 2025/03/07 | 1,448 | 1,470 | 1,448 | 1,470 | 200 |
| 2025/03/06 | 1,454 | 1,471 | 1,454 | 1,471 | 500 |
| 2025/03/05 | 1,473 | 1,473 | 1,458 | 1,458 | 300 |
| 2025/03/04 | 1,453 | 1,486 | 1,450 | 1,474 | 800 |
| 2025/03/03 | 1,462 | 1,470 | 1,441 | 1,470 | 1,000 |
| 2025/02/28 | 1,458 | 1,488 | 1,421 | 1,462 | 2,400 |
| 2025/02/27 | 1,475 | 1,475 | 1,460 | 1,474 | 500 |
| 2025/02/26 | 1,499 | 1,502 | 1,470 | 1,475 | 2,600 |
| 2025/02/25 | 1,433 | 1,505 | 1,430 | 1,499 | 5,100 |
| 2025/02/21 | 1,430 | 1,439 | 1,427 | 1,438 | 600 |
| 2025/02/20 | 1,421 | 1,430 | 1,402 | 1,423 | 2,100 |
| 2025/02/19 | 1,410 | 1,425 | 1,401 | 1,418 | 2,100 |
| 2025/02/18 | 1,402 | 1,419 | 1,402 | 1,411 | 1,300 |
| 2025/02/17 | 1,401 | 1,428 | 1,401 | 1,403 | 1,000 |
| 2025/02/14 | 1,440 | 1,440 | 1,401 | 1,401 | 1,800 |
| 2025/02/13 | 1,444 | 1,468 | 1,440 | 1,440 | 1,200 |
| 2025/02/12 | 1,465 | 1,469 | 1,441 | 1,443 | 3,000 |
| 2025/02/10 | 1,489 | 1,495 | 1,431 | 1,441 | 7,600 |
| 2025/02/07 | 1,370 | 1,529 | 1,370 | 1,529 | 23,100 |
| 2025/02/06 | 1,345 | 1,380 | 1,345 | 1,378 | 3,600 |
| 2025/02/05 | 1,345 | 1,345 | 1,323 | 1,345 | 1,000 |
| 2025/02/04 | 1,320 | 1,345 | 1,320 | 1,345 | 1,000 |
| 2025/02/03 | 1,331 | 1,340 | 1,320 | 1,320 | 1,400 |
| 2025/01/31 | 1,325 | 1,325 | 1,325 | 1,325 | 300 |
| 2025/01/30 | 1,334 | 1,334 | 1,325 | 1,325 | 500 |
| 2025/01/29 | 1,334 | 1,334 | 1,334 | 1,334 | 100 |
| 2025/01/28 | 1,333 | 1,333 | 1,318 | 1,318 | 900 |
| 2025/01/27 | 1,328 | 1,328 | 1,317 | 1,317 | 1,400 |
| 2025/01/24 | 1,311 | 1,329 | 1,311 | 1,321 | 600 |
| 2025/01/23 | 1,312 | 1,313 | 1,312 | 1,313 | 300 |
| 2025/01/22 | 1,320 | 1,321 | 1,316 | 1,316 | 800 |
| 2025/01/21 | 1,320 | 1,320 | 1,317 | 1,318 | 600 |
| 2025/01/20 | 1,321 | 1,321 | 1,316 | 1,316 | 1,800 |
| 2025/01/17 | 1,331 | 1,331 | 1,312 | 1,321 | 1,600 |
| 2025/01/16 | 1,311 | 1,321 | 1,295 | 1,321 | 900 |
| 2025/01/15 | 1,305 | 1,305 | 1,300 | 1,300 | 500 |
| 2025/01/14 | 1,304 | 1,304 | 1,302 | 1,302 | 200 |
| 2025/01/10 | 1,304 | 1,306 | 1,304 | 1,306 | 400 |
| 2025/01/09 | 1,313 | 1,313 | 1,306 | 1,306 | 900 |
| 2025/01/08 | 1,340 | 1,340 | 1,313 | 1,313 | 800 |
| 2025/01/07 | 1,345 | 1,345 | 1,327 | 1,330 | 2,000 |
| 2025/01/06 | 1,317 | 1,350 | 1,317 | 1,343 | 3,300 |
| 2024/12/30 | 1,303 | 1,317 | 1,303 | 1,317 | 800 |
| 2024/12/27 | 1,303 | 1,303 | 1,303 | 1,303 | 400 |
| 2024/12/26 | 1,288 | 1,303 | 1,287 | 1,303 | 900 |
| 2024/12/25 | 1,299 | 1,299 | 1,299 | 1,299 | 800 |
| 2024/12/24 | 1,283 | 1,299 | 1,281 | 1,299 | 900 |
| 2024/12/23 | 1,283 | 1,298 | 1,283 | 1,283 | 900 |
| 2024/12/20 | 1,298 | 1,298 | 1,284 | 1,284 | 300 |
| 2024/12/19 | 1,272 | 1,298 | 1,272 | 1,298 | 900 |
| 2024/12/18 | 1,271 | 1,273 | 1,271 | 1,272 | 700 |
| 2024/12/17 | 1,275 | 1,275 | 1,270 | 1,271 | 1,000 |
| 2024/12/16 | 1,287 | 1,287 | 1,273 | 1,287 | 2,200 |
| 2024/12/13 | 1,281 | 1,281 | 1,281 | 1,281 | 200 |
| 2024/12/12 | 1,275 | 1,281 | 1,264 | 1,281 | 1,000 |
| 2024/12/11 | 1,263 | 1,263 | 1,263 | 1,263 | 100 |
| 2024/12/10 | 1,263 | 1,263 | 1,263 | 1,263 | 200 |
| 2024/12/09 | 1,285 | 1,285 | 1,260 | 1,260 | 600 |
| 2024/12/06 | 1,270 | 1,274 | 1,268 | 1,274 | 2,000 |
| 2024/12/05 | 1,279 | 1,279 | 1,268 | 1,268 | 500 |
| 2024/12/04 | 1,270 | 1,271 | 1,270 | 1,271 | 300 |
| 2024/12/03 | 1,268 | 1,274 | 1,261 | 1,261 | 1,000 |
| 2024/12/02 | 1,261 | 1,268 | 1,261 | 1,268 | 1,000 |
| 2024/11/29 | 1,285 | 1,285 | 1,260 | 1,261 | 2,700 |
| 2024/11/28 | 1,285 | 1,285 | 1,285 | 1,285 | 400 |
| 2024/11/27 | 1,285 | 1,285 | 1,285 | 1,285 | 200 |
| 2024/11/26 | 1,289 | 1,289 | 1,285 | 1,285 | 700 |
| 2024/11/25 | 1,299 | 1,299 | 1,288 | 1,294 | 1,100 |
| 2024/11/20 | 1,291 | 1,291 | 1,270 | 1,285 | 2,100 |