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
2014/12/30 1,231 1,253 1,223 1,226 9,800
2014/12/29 1,232 1,255 1,222 1,230 14,800
2014/12/26 1,221 1,224 1,182 1,222 16,500
2014/12/25 1,242 1,248 1,200 1,223 77,100
2014/12/24 1,300 1,305 1,275 1,275 21,500
2014/12/22 1,345 1,345 1,300 1,301 13,100
2014/12/19 1,341 1,351 1,320 1,336 13,000
2014/12/18 1,371 1,397 1,341 1,341 19,900
2014/12/17 1,396 1,429 1,340 1,395 26,200
2014/12/16 1,440 1,440 1,342 1,400 26,900
2014/12/15 1,402 1,449 1,381 1,413 27,300
2014/12/12 1,375 1,437 1,364 1,426 37,400
2014/12/11 1,340 1,381 1,318 1,381 15,000
2014/12/10 1,352 1,352 1,313 1,340 10,100
2014/12/09 1,350 1,389 1,310 1,335 33,100
2014/12/08 1,335 1,354 1,310 1,341 24,000
2014/12/05 1,326 1,343 1,290 1,316 19,000
2014/12/04 1,318 1,320 1,251 1,296 33,400
2014/12/03 1,355 1,365 1,316 1,326 20,800
2014/12/02 1,379 1,396 1,330 1,345 54,300
2014/12/01 1,326 1,349 1,311 1,349 21,900
2014/11/28 1,370 1,370 1,320 1,325 18,000
2014/11/27 1,358 1,358 1,334 1,337 15,000
2014/11/26 1,350 1,353 1,325 1,328 26,700
2014/11/25 1,390 1,390 1,348 1,369 20,700
2014/11/21 1,409 1,409 1,340 1,389 25,100
2014/11/20 1,414 1,474 1,380 1,402 28,100
2014/11/19 1,437 1,437 1,380 1,384 20,800
2014/11/18 1,400 1,409 1,373 1,401 14,800
2014/11/17 1,413 1,429 1,347 1,404 25,600
2014/11/14 1,410 1,430 1,405 1,408 11,400
2014/11/13 1,485 1,515 1,420 1,420 51,900
2014/11/12 1,541 1,569 1,490 1,507 42,800
2014/11/11 1,551 1,590 1,521 1,534 29,000
2014/11/10 1,480 1,567 1,462 1,521 28,500
2014/11/07 1,481 1,497 1,480 1,489 12,500
2014/11/06 1,567 1,568 1,466 1,478 36,200
2014/11/05 1,460 1,535 1,453 1,535 23,100
2014/11/04 1,485 1,485 1,416 1,462 30,900
2014/10/31 1,499 1,518 1,489 1,501 20,200
2014/10/30 1,535 1,535 1,481 1,518 22,300
2014/10/29 1,540 1,640 1,492 1,510 122,100
2014/10/28 1,506 1,558 1,481 1,518 41,600
2014/10/27 1,544 1,550 1,456 1,476 57,000
2014/10/24 1,700 1,700 1,490 1,560 94,500
2014/10/23 1,660 1,777 1,578 1,680 96,100
2014/10/22 1,854 1,900 1,718 1,722 122,800
2014/10/21 1,681 1,840 1,580 1,768 141,300
2014/10/20 1,800 1,930 1,603 1,721 414,700
2014/10/17 1,361 1,632 1,333 1,585 348,400
2014/10/16 1,309 1,492 1,309 1,332 73,800
2014/10/15 1,600 1,648 1,290 1,415 204,000
2014/10/14 1,262 1,442 1,214 1,442 153,600
2014/10/10 1,167 1,180 1,119 1,142 46,600
2014/10/09 1,297 1,310 1,210 1,215 38,300
2014/10/08 1,235 1,319 1,225 1,310 26,200
2014/10/07 1,331 1,385 1,305 1,306 34,400
2014/10/06 1,300 1,349 1,291 1,345 18,300
2014/10/03 1,230 1,389 1,203 1,266 52,600
2014/10/02 1,200 1,242 1,165 1,223 60,900
2014/10/01 1,411 1,411 1,280 1,320 41,900
2014/09/30 1,391 1,407 1,366 1,382 20,800
2014/09/29 1,432 1,482 1,403 1,417 19,200
2014/09/26 1,398 1,407 1,372 1,399 21,900
2014/09/25 1,448 1,500 1,365 1,368 46,300
2014/09/24 1,400 1,466 1,372 1,437 57,800
2014/09/22 1,360 1,529 1,360 1,424 149,900
2014/09/19 1,360 1,360 1,292 1,321 50,500
2014/09/18 1,440 1,464 1,256 1,320 125,300
2014/09/17 1,452 1,492 1,350 1,435 91,800
2014/09/16 1,538 1,538 1,479 1,482 35,800
2014/09/12 1,500 1,545 1,421 1,501 80,600
2014/09/11 1,550 1,603 1,480 1,502 59,800
2014/09/10 1,620 1,620 1,498 1,502 80,400
2014/09/09 1,660 1,790 1,648 1,659 82,900
2014/09/08 1,640 1,710 1,582 1,600 82,300
2014/09/05 1,870 1,950 1,654 1,680 131,100
2014/09/04 1,654 1,850 1,602 1,792 185,800
2014/09/03 2,000 2,255 1,800 1,850 397,300
2014/09/02 2,050 2,066 1,780 1,855 478,500
2014/09/01 1,966 2,166 1,900 2,166 304,100
2014/08/29 1,606 1,766 1,522 1,766 189,800
2014/08/28 1,614 1,900 1,407 1,466 610,400
2014/08/27 1,534 1,534 1,443 1,534 208,100
2014/08/26 1,296 1,326 1,171 1,234 105,400
2014/08/25 1,190 1,400 1,190 1,356 131,700
2014/08/22 1,089 1,176 1,080 1,164 72,800
2014/08/21 1,059 1,174 1,053 1,074 31,000
2014/08/20 1,090 1,091 1,054 1,064 14,600
2014/08/19 1,159 1,160 1,116 1,119 24,700
2014/08/18 1,087 1,154 1,081 1,150 32,600
2014/08/15 1,038 1,078 1,019 1,070 12,400
2014/08/14 1,007 1,015 1,006 1,010 2,100
2014/08/13 997 1,011 995 1,001 5,300
2014/08/12 1,031 1,031 998 998 4,300
2014/08/11 1,000 1,040 989 1,001 24,900
2014/08/08 1,048 1,048 1,030 1,042 3,400
2014/08/07 1,052 1,055 1,038 1,038 9,300
2014/08/06 1,085 1,085 1,045 1,052 16,200
2014/08/05 1,108 1,124 1,095 1,095 20,400
2014/08/04 1,060 1,103 1,040 1,095 24,600
2014/08/01 1,000 1,047 1,000 1,026 29,800
2014/07/31 1,103 1,111 1,048 1,048 43,000
2014/07/30 1,097 1,140 1,090 1,103 44,400
2014/07/29 1,100 1,115 1,068 1,072 46,000
2014/07/28 1,097 1,099 1,064 1,078 52,500
2014/07/25 1,005 1,070 993 1,040 75,100
2014/07/24 958 1,080 956 975 83,700
2014/07/23 877 930 877 930 17,100
2014/07/22 860 873 852 865 4,400
2014/07/18 856 856 841 845 7,700
2014/07/17 857 863 856 856 2,400
2014/07/16 860 875 860 875 500
2014/07/15 870 870 870 870 200
2014/07/11 873 873 869 870 800
2014/07/10 879 879 878 878 400
2014/07/09 880 880 878 880 300
2014/07/08 883 883 878 878 1,100
2014/07/07 886 886 886 886 300
2014/07/03 893 893 893 893 800
2014/07/02 881 898 881 898 500
2014/07/01 890 890 881 881 3,200
2014/06/30 895 900 880 892 9,400
2014/06/27 891 891 867 889 2,000
2014/06/26 872 892 871 882 1,400
2014/06/25 868 870 868 868 900
2014/06/24 871 886 867 867 500
2014/06/23 897 897 866 871 1,400
2014/06/20 865 898 865 898 2,200
2014/06/19 852 869 852 865 1,500
2014/06/18 852 853 852 852 1,400
2014/06/17 855 868 850 856 1,000
2014/06/16 872 872 848 850 2,400
2014/06/13 878 878 846 872 3,000
2014/06/12 879 879 878 878 300
2014/06/11 856 879 854 879 1,800
2014/06/10 884 884 884 884 1,200
2014/06/09 835 885 835 885 1,600
2014/06/06 854 860 832 832 2,800
2014/06/05 833 870 833 854 2,700
2014/06/04 860 860 860 860 200
2014/06/03 838 865 835 865 3,700
2014/06/02 835 838 835 838 500
2014/05/30 830 840 830 830 3,200
2014/05/29 835 835 820 830 1,300
2014/05/27 840 843 835 843 1,100
2014/05/26 840 840 831 840 1,200
2014/05/23 831 843 830 840 1,500
2014/05/22 845 847 830 842 1,300
2014/05/21 833 848 830 830 7,300
2014/05/20 807 848 807 833 1,900
2014/05/19 807 822 807 807 1,300
2014/05/15 802 807 802 805 7,600
2014/05/14 815 815 800 800 1,200
2014/05/13 834 834 811 815 3,500
2014/05/12 839 839 839 839 400
2014/05/09 833 839 824 839 3,100
2014/05/08 840 843 833 833 1,600
2014/05/07 855 855 840 840 1,000
2014/05/02 836 855 836 855 300
2014/05/01 835 851 833 851 500
2014/04/30 850 850 835 835 500
2014/04/28 852 852 840 840 4,600
2014/04/25 869 869 855 855 400
2014/04/24 857 857 855 855 300
2014/04/23 855 857 855 857 500
2014/04/22 863 863 850 850 4,000
2014/04/21 864 864 861 863 2,600
2014/04/18 863 863 861 861 2,000
2014/04/17 870 873 868 868 2,700
2014/04/16 861 895 861 870 1,200
2014/04/14 862 863 862 863 200
2014/04/11 875 875 864 864 1,000
2014/04/10 900 901 890 890 600
2014/04/09 871 895 870 890 800
2014/04/08 876 907 876 900 1,200
2014/04/04 891 906 891 906 700
2014/04/03 919 919 906 906 1,400
2014/04/02 862 910 857 910 6,700
2014/04/01 873 873 873 873 200
2014/03/31 871 875 870 870 500
2014/03/28 850 870 850 870 700
2014/03/27 841 860 841 850 1,300
2014/03/26 860 895 850 850 6,200
2014/03/25 851 860 851 860 1,300
2014/03/24 858 870 856 865 1,200
2014/03/20 872 873 850 873 2,900
2014/03/19 870 872 860 872 2,000
2014/03/18 858 870 858 870 1,400
2014/03/17 871 877 871 871 1,000
2014/03/14 870 870 865 867 1,500
2014/03/13 882 900 882 882 5,700
2014/03/12 888 900 888 900 1,500
2014/03/11 903 915 903 913 1,700
2014/03/10 888 903 888 903 200
2014/03/07 905 905 888 888 600
2014/03/06 886 897 883 890 1,900
2014/03/05 886 889 880 886 5,800
2014/03/04 870 880 870 871 2,400
2014/03/03 900 900 855 885 9,100
2014/02/28 910 920 907 907 900
2014/02/27 912 916 901 903 2,100
2014/02/26 910 931 910 931 700
2014/02/25 934 934 910 912 3,700
2014/02/24 913 913 907 907 600
2014/02/21 901 914 899 914 1,700
2014/02/20 902 911 900 900 2,900
2014/02/19 910 910 901 902 1,300
2014/02/18 916 916 903 903 600
2014/02/17 905 905 901 901 300
2014/02/14 905 913 900 900 2,400
2014/02/13 912 912 902 902 1,000
2014/02/12 907 912 907 912 2,200
2014/02/10 910 920 910 911 2,900
2014/02/07 906 920 904 906 3,400
2014/02/06 900 925 900 925 2,000
2014/02/05 915 916 880 900 10,900
2014/02/04 940 941 911 912 13,700
2014/02/03 998 998 960 960 2,000
2014/01/31 1,020 1,020 980 980 2,900
2014/01/30 990 1,000 969 970 4,800
2014/01/29 990 1,000 989 1,000 1,300
2014/01/28 990 990 962 969 1,000
2014/01/27 959 989 950 957 9,800
2014/01/24 1,012 1,020 1,000 1,005 4,200
2014/01/23 1,047 1,050 1,034 1,034 5,500
2014/01/22 1,034 1,058 1,034 1,044 11,400
2014/01/21 1,044 1,047 1,022 1,028 6,300
2014/01/20 1,020 1,045 1,015 1,040 9,100
2014/01/17 1,002 1,020 1,002 1,015 3,200
2014/01/16 1,015 1,030 1,002 1,002 8,200
2014/01/15 1,010 1,013 983 1,012 4,100
2014/01/14 1,008 1,008 980 980 3,800
2014/01/10 990 1,017 971 1,010 7,000
2014/01/09 997 999 975 998 4,800
2014/01/08 1,010 1,015 985 990 5,800
2014/01/07 981 997 981 997 3,800
2014/01/06 965 1,000 965 975 6,200

このページの先頭へ