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
2020/12/30 1,191 1,208 1,191 1,207 1,100
2020/12/29 1,199 1,209 1,181 1,204 1,700
2020/12/28 1,194 1,209 1,173 1,203 2,800
2020/12/25 1,197 1,199 1,197 1,199 800
2020/12/24 1,197 1,209 1,188 1,197 4,300
2020/12/23 1,190 1,199 1,189 1,197 2,400
2020/12/22 1,194 1,202 1,169 1,190 5,600
2020/12/21 1,206 1,206 1,191 1,194 1,500
2020/12/18 1,190 1,199 1,174 1,191 1,800
2020/12/17 1,201 1,201 1,187 1,200 900
2020/12/16 1,190 1,206 1,178 1,206 3,300
2020/12/15 1,185 1,187 1,152 1,175 5,000
2020/12/14 1,189 1,189 1,127 1,187 4,500
2020/12/11 1,152 1,198 1,152 1,182 5,800
2020/12/10 1,170 1,179 1,155 1,163 3,000
2020/12/09 1,200 1,210 1,155 1,155 10,700
2020/12/08 1,120 1,197 1,115 1,180 14,200
2020/12/07 1,125 1,149 1,111 1,149 2,600
2020/12/04 1,125 1,128 1,124 1,125 1,300
2020/12/03 1,135 1,137 1,121 1,125 1,300
2020/12/02 1,128 1,128 1,109 1,124 700
2020/12/01 1,120 1,128 1,109 1,128 1,200
2020/11/30 1,098 1,130 1,097 1,117 1,600
2020/11/27 1,098 1,099 1,086 1,093 2,500
2020/11/26 1,099 1,099 1,086 1,098 600
2020/11/25 1,074 1,099 1,067 1,099 4,300
2020/11/24 1,056 1,076 1,052 1,074 1,700
2020/11/20 1,048 1,056 1,045 1,056 500
2020/11/19 1,032 1,052 1,032 1,044 3,500
2020/11/18 1,100 1,100 1,010 1,049 5,200
2020/11/17 1,100 1,100 1,094 1,094 300
2020/11/16 1,112 1,135 1,106 1,115 1,400
2020/11/13 1,108 1,125 1,101 1,116 1,700
2020/11/12 1,105 1,124 1,105 1,122 1,200
2020/11/11 1,110 1,140 1,110 1,135 5,900
2020/11/10 1,140 1,140 1,109 1,140 2,200
2020/11/09 1,085 1,150 1,085 1,120 3,200
2020/11/06 1,053 1,088 1,053 1,082 5,200
2020/11/05 1,050 1,079 1,035 1,076 7,600
2020/11/04 1,051 1,051 1,037 1,041 4,200
2020/11/02 1,046 1,059 1,046 1,050 1,000
2020/10/30 1,046 1,046 1,042 1,046 400
2020/10/29 1,053 1,053 1,046 1,046 400
2020/10/28 1,059 1,059 1,046 1,054 400
2020/10/26 1,056 1,056 1,056 1,056 600
2020/10/23 1,069 1,069 1,046 1,056 2,100
2020/10/22 1,055 1,065 1,055 1,061 1,100
2020/10/21 1,054 1,056 1,052 1,052 700
2020/10/20 1,054 1,054 1,049 1,049 400
2020/10/19 1,041 1,053 1,028 1,035 1,400
2020/10/16 1,041 1,050 1,041 1,050 800
2020/10/15 1,041 1,041 1,040 1,040 500
2020/10/14 1,050 1,050 1,050 1,050 200
2020/10/12 1,050 1,050 1,045 1,048 1,100
2020/10/09 1,050 1,050 1,043 1,049 400
2020/10/08 1,037 1,053 1,036 1,052 5,600
2020/10/07 1,022 1,033 1,022 1,033 200
2020/10/06 1,030 1,031 1,030 1,030 400
2020/10/05 1,025 1,028 1,025 1,028 1,300
2020/10/02 1,031 1,033 1,025 1,025 700
2020/09/30 1,039 1,040 1,039 1,040 600
2020/09/29 1,031 1,039 1,031 1,039 500
2020/09/28 1,036 1,039 1,030 1,030 500
2020/09/25 1,039 1,039 1,020 1,030 1,900
2020/09/24 1,037 1,039 1,037 1,039 300
2020/09/23 1,039 1,039 1,039 1,039 600
2020/09/18 1,039 1,039 1,039 1,039 100
2020/09/16 1,024 1,040 1,024 1,040 400
2020/09/15 1,027 1,027 1,024 1,024 200
2020/09/14 1,024 1,027 1,024 1,027 400
2020/09/11 1,027 1,028 1,024 1,024 1,200
2020/09/10 1,040 1,040 1,012 1,020 1,200
2020/09/09 1,041 1,045 1,035 1,036 700
2020/09/08 1,033 1,033 1,033 1,033 100
2020/09/07 1,027 1,045 1,027 1,032 1,400
2020/09/03 1,033 1,048 1,033 1,046 800
2020/09/02 1,044 1,044 1,033 1,033 200
2020/09/01 1,037 1,045 1,037 1,045 700
2020/08/31 1,035 1,049 1,034 1,046 700
2020/08/28 1,035 1,045 1,035 1,045 200
2020/08/26 1,038 1,054 1,038 1,054 200
2020/08/25 1,052 1,057 1,052 1,057 600
2020/08/24 1,050 1,050 1,028 1,043 700
2020/08/21 1,034 1,047 1,034 1,047 200
2020/08/20 1,032 1,045 1,030 1,045 900
2020/08/19 1,036 1,039 1,036 1,039 300
2020/08/18 1,034 1,047 1,034 1,047 1,100
2020/08/17 1,045 1,045 1,044 1,045 1,200
2020/08/14 1,048 1,048 1,045 1,045 500
2020/08/13 1,056 1,056 1,048 1,050 1,200
2020/08/12 1,040 1,056 1,040 1,056 200
2020/08/11 1,040 1,040 1,040 1,040 200
2020/08/07 1,021 1,039 1,021 1,039 200
2020/08/06 1,021 1,023 1,014 1,014 500
2020/08/05 1,025 1,025 1,025 1,025 200
2020/08/04 1,055 1,055 1,035 1,035 400
2020/08/03 1,048 1,055 1,048 1,055 400
2020/07/31 1,041 1,050 1,041 1,041 600
2020/07/30 1,057 1,057 1,057 1,057 100
2020/07/29 1,059 1,059 1,059 1,059 100
2020/07/28 1,050 1,050 1,050 1,050 200
2020/07/27 1,070 1,070 1,055 1,060 4,700
2020/07/22 1,045 1,047 1,045 1,047 400
2020/07/21 1,041 1,048 1,041 1,048 400
2020/07/20 1,048 1,048 1,048 1,048 400
2020/07/16 1,038 1,048 1,038 1,046 600
2020/07/14 1,020 1,035 1,020 1,035 200
2020/07/13 1,029 1,029 1,029 1,029 100
2020/07/10 1,028 1,032 1,003 1,026 900
2020/07/09 1,030 1,039 1,030 1,039 300
2020/07/07 1,027 1,027 1,026 1,027 400
2020/07/06 1,027 1,030 1,027 1,030 300
2020/06/26 1,026 1,030 1,026 1,030 200
2020/06/25 1,037 1,037 1,035 1,035 600
2020/06/24 1,034 1,037 1,030 1,030 300
2020/06/23 1,025 1,033 1,025 1,033 300
2020/06/19 1,035 1,040 1,035 1,040 200
2020/06/18 1,035 1,035 1,032 1,035 600
2020/06/17 1,040 1,040 1,009 1,021 1,300
2020/06/16 1,049 1,049 1,021 1,021 600
2020/06/15 976 976 976 976 200
2020/06/12 974 980 972 979 700
2020/06/11 997 998 980 980 600
2020/06/10 994 994 994 994 100
2020/06/09 989 992 974 992 1,000
2020/06/05 980 989 980 989 200
2020/06/03 990 990 980 980 900
2020/06/02 1,000 1,000 988 989 800
2020/06/01 1,010 1,010 1,005 1,005 300
2020/05/29 1,010 1,010 1,010 1,010 200
2020/05/28 1,000 1,000 997 997 500
2020/05/27 994 994 990 990 800
2020/05/26 984 993 983 993 1,100
2020/05/25 994 999 984 984 1,900
2020/05/22 986 993 986 993 1,000
2020/05/21 985 986 985 986 200
2020/05/20 981 981 981 981 100
2020/05/19 970 981 970 981 900
2020/05/15 969 975 965 975 500
2020/05/14 980 980 961 961 400
2020/05/12 975 980 971 980 700
2020/05/11 951 960 946 947 1,100
2020/05/08 932 947 932 947 200
2020/04/30 945 947 945 947 400
2020/04/27 943 943 942 942 800
2020/04/24 919 920 918 918 400
2020/04/23 911 917 911 917 200
2020/04/22 897 905 897 905 800
2020/04/20 910 910 907 907 200
2020/04/15 902 902 902 902 200
2020/04/14 891 917 891 917 400
2020/04/09 900 900 900 900 1,300
2020/04/08 861 882 861 882 700
2020/04/07 861 878 861 878 1,200
2020/04/06 870 876 850 876 2,600
2020/04/03 884 884 869 870 500
2020/04/02 880 880 880 880 100
2020/04/01 875 889 861 889 1,400
2020/03/31 884 891 872 880 2,900
2020/03/30 889 889 889 889 1,000
2020/03/27 946 946 944 944 200
2020/03/26 910 910 910 910 100
2020/03/25 918 943 918 921 1,500
2020/03/24 879 899 877 892 2,900
2020/03/19 885 885 870 871 3,100
2020/03/18 865 895 865 870 1,100
2020/03/17 851 865 835 865 3,500
2020/03/16 878 898 850 880 2,600
2020/03/13 843 877 843 870 4,000
2020/03/12 951 951 935 948 900
2020/03/11 956 965 956 956 1,700
2020/03/10 955 961 930 941 2,900
2020/03/09 967 1,060 955 972 4,200
2020/03/06 981 1,000 978 978 1,900
2020/03/05 982 982 982 982 100
2020/03/04 978 984 976 982 2,900
2020/03/03 982 984 967 975 3,600
2020/03/02 936 968 936 967 6,200
2020/02/28 988 997 966 966 5,500
2020/02/27 1,031 1,034 1,016 1,018 3,000
2020/02/26 1,035 1,039 1,020 1,027 4,900
2020/02/25 1,050 1,050 1,035 1,035 3,200
2020/02/21 1,062 1,096 1,047 1,095 3,100
2020/02/20 1,070 1,092 1,066 1,092 400
2020/02/19 1,032 1,081 1,032 1,081 3,600
2020/02/18 1,050 1,051 1,032 1,032 4,600
2020/02/17 1,065 1,069 1,054 1,054 1,300
2020/02/14 1,075 1,095 1,065 1,065 2,300
2020/02/13 1,057 1,100 1,046 1,075 8,300
2020/02/12 1,025 1,088 1,025 1,063 20,200
2020/02/10 1,088 1,088 1,088 1,088 100
2020/02/07 1,081 1,088 1,045 1,088 5,800
2020/02/06 1,100 1,103 1,100 1,103 1,100
2020/02/05 1,100 1,101 1,100 1,101 700
2020/02/04 1,100 1,100 1,100 1,100 500
2020/02/03 1,080 1,094 1,080 1,094 900
2020/01/31 1,091 1,100 1,091 1,092 1,300
2020/01/30 1,104 1,104 1,081 1,091 2,600
2020/01/29 1,090 1,113 1,090 1,104 900
2020/01/28 1,100 1,100 1,086 1,086 5,300
2020/01/27 1,099 1,103 1,099 1,102 1,300
2020/01/24 1,107 1,107 1,101 1,101 900
2020/01/23 1,103 1,110 1,103 1,107 2,000
2020/01/22 1,118 1,125 1,112 1,112 1,300
2020/01/21 1,102 1,122 1,102 1,122 400
2020/01/20 1,089 1,118 1,089 1,102 1,800
2020/01/17 1,095 1,099 1,084 1,088 1,900
2020/01/16 1,086 1,091 1,086 1,090 1,900
2020/01/15 1,091 1,100 1,080 1,081 3,300
2020/01/14 1,103 1,104 1,100 1,100 1,300
2020/01/10 1,113 1,114 1,103 1,103 1,300
2020/01/09 1,110 1,120 1,110 1,113 1,500
2020/01/08 1,110 1,125 1,095 1,113 2,100
2020/01/07 1,101 1,119 1,101 1,116 700
2020/01/06 1,099 1,108 1,099 1,108 200

このページの先頭へ