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
2021/12/30 1,115 1,123 1,106 1,123 900
2021/12/29 1,101 1,119 1,101 1,115 15,600
2021/12/28 1,109 1,109 1,100 1,101 2,200
2021/12/27 1,117 1,117 1,105 1,109 1,000
2021/12/24 1,109 1,117 1,096 1,117 4,000
2021/12/23 1,108 1,110 1,098 1,109 2,600
2021/12/22 1,105 1,130 1,105 1,113 3,600
2021/12/21 1,105 1,110 1,105 1,109 1,000
2021/12/20 1,134 1,154 1,105 1,105 1,200
2021/12/17 1,108 1,113 1,101 1,110 2,800
2021/12/16 1,108 1,114 1,105 1,114 1,500
2021/12/15 1,115 1,115 1,103 1,103 4,100
2021/12/14 1,104 1,114 1,104 1,114 3,500
2021/12/13 1,115 1,115 1,115 1,115 200
2021/12/10 1,113 1,113 1,110 1,110 200
2021/12/09 1,114 1,117 1,108 1,116 700
2021/12/08 1,106 1,114 1,106 1,113 600
2021/12/07 1,110 1,114 1,106 1,106 400
2021/12/06 1,115 1,115 1,105 1,112 1,500
2021/12/03 1,115 1,115 1,111 1,114 700
2021/12/02 1,108 1,115 1,107 1,107 1,900
2021/12/01 1,112 1,121 1,112 1,121 500
2021/11/30 1,114 1,123 1,114 1,123 500
2021/11/29 1,130 1,130 1,110 1,119 1,700
2021/11/26 1,120 1,140 1,116 1,132 3,500
2021/11/25 1,144 1,144 1,144 1,144 500
2021/11/24 1,142 1,143 1,138 1,143 400
2021/11/22 1,151 1,151 1,126 1,142 1,100
2021/11/19 1,131 1,151 1,131 1,150 1,000
2021/11/17 1,138 1,158 1,138 1,143 700
2021/11/16 1,146 1,165 1,146 1,157 1,200
2021/11/15 1,182 1,182 1,157 1,161 17,300
2021/11/12 1,132 1,132 1,122 1,122 1,400
2021/11/11 1,128 1,135 1,127 1,135 1,000
2021/11/10 1,134 1,139 1,134 1,139 2,300
2021/11/09 1,128 1,128 1,128 1,128 300
2021/11/08 1,127 1,140 1,125 1,139 1,100
2021/11/04 1,129 1,129 1,121 1,127 800
2021/11/02 1,132 1,132 1,131 1,131 200
2021/11/01 1,121 1,137 1,121 1,122 800
2021/10/28 1,123 1,123 1,123 1,123 100
2021/10/27 1,115 1,123 1,114 1,123 500
2021/10/26 1,115 1,115 1,115 1,115 100
2021/10/25 1,118 1,131 1,112 1,115 2,800
2021/10/22 1,113 1,117 1,113 1,117 700
2021/10/21 1,118 1,118 1,115 1,115 1,200
2021/10/20 1,115 1,115 1,112 1,115 600
2021/10/19 1,115 1,115 1,115 1,115 100
2021/10/18 1,115 1,115 1,115 1,115 600
2021/10/15 1,115 1,115 1,110 1,115 12,900
2021/10/14 1,120 1,120 1,115 1,115 300
2021/10/13 1,120 1,121 1,115 1,115 2,200
2021/10/12 1,127 1,127 1,113 1,120 3,500
2021/10/11 1,130 1,130 1,125 1,127 1,800
2021/10/08 1,129 1,129 1,116 1,116 400
2021/10/07 1,115 1,128 1,115 1,127 700
2021/10/06 1,128 1,128 1,110 1,111 3,200
2021/10/05 1,124 1,134 1,110 1,128 3,100
2021/10/04 1,120 1,136 1,120 1,134 600
2021/10/01 1,120 1,120 1,120 1,120 300
2021/09/30 1,129 1,129 1,114 1,129 1,900
2021/09/29 1,118 1,130 1,111 1,130 1,800
2021/09/28 1,120 1,125 1,110 1,118 5,100
2021/09/27 1,120 1,126 1,115 1,120 3,200
2021/09/24 1,116 1,116 1,108 1,115 1,500
2021/09/22 1,110 1,115 1,110 1,115 4,600
2021/09/21 1,110 1,110 1,106 1,106 4,500
2021/09/17 1,110 1,115 1,109 1,110 6,100
2021/09/16 1,115 1,115 1,109 1,109 800
2021/09/15 1,115 1,117 1,110 1,110 1,100
2021/09/14 1,112 1,117 1,111 1,115 600
2021/09/13 1,110 1,114 1,109 1,109 4,200
2021/09/10 1,117 1,117 1,109 1,111 2,600
2021/09/09 1,118 1,118 1,110 1,111 5,700
2021/09/08 1,116 1,118 1,115 1,115 500
2021/09/07 1,123 1,123 1,117 1,117 1,800
2021/09/06 1,120 1,132 1,117 1,117 1,300
2021/09/03 1,120 1,135 1,109 1,119 3,600
2021/09/02 1,118 1,118 1,116 1,116 300
2021/09/01 1,120 1,121 1,118 1,118 2,000
2021/08/31 1,120 1,125 1,115 1,118 1,400
2021/08/30 1,140 1,140 1,128 1,128 400
2021/08/27 1,130 1,130 1,129 1,129 200
2021/08/26 1,164 1,164 1,137 1,140 400
2021/08/25 1,133 1,134 1,133 1,134 500
2021/08/24 1,134 1,134 1,122 1,133 800
2021/08/23 1,119 1,120 1,118 1,118 800
2021/08/20 1,118 1,120 1,113 1,113 1,300
2021/08/19 1,118 1,118 1,118 1,118 100
2021/08/18 1,120 1,120 1,120 1,120 400
2021/08/17 1,119 1,120 1,119 1,120 600
2021/08/16 1,135 1,135 1,124 1,124 600
2021/08/13 1,130 1,142 1,130 1,142 300
2021/08/12 1,110 1,128 1,110 1,128 1,700
2021/08/11 1,136 1,150 1,120 1,140 3,500
2021/08/06 1,161 1,161 1,161 1,161 100
2021/08/05 1,165 1,165 1,161 1,161 1,000
2021/08/04 1,162 1,162 1,161 1,161 500
2021/08/03 1,158 1,164 1,158 1,164 600
2021/08/02 1,175 1,175 1,175 1,175 600
2021/07/30 1,168 1,168 1,168 1,168 100
2021/07/28 1,164 1,175 1,164 1,175 700
2021/07/27 1,163 1,180 1,157 1,180 1,500
2021/07/26 1,179 1,179 1,154 1,154 3,700
2021/07/21 1,150 1,153 1,150 1,153 1,900
2021/07/20 1,142 1,150 1,141 1,145 1,600
2021/07/19 1,142 1,144 1,142 1,142 700
2021/07/16 1,150 1,150 1,145 1,145 1,500
2021/07/15 1,150 1,150 1,145 1,145 500
2021/07/14 1,143 1,150 1,143 1,150 400
2021/07/13 1,149 1,150 1,149 1,150 600
2021/07/12 1,152 1,152 1,152 1,152 100
2021/07/09 1,133 1,145 1,133 1,145 400
2021/07/07 1,145 1,145 1,145 1,145 100
2021/07/06 1,131 1,147 1,131 1,147 1,300
2021/07/05 1,159 1,159 1,121 1,130 2,700
2021/07/02 1,143 1,151 1,141 1,151 400
2021/07/01 1,143 1,143 1,137 1,143 600
2021/06/30 1,145 1,145 1,140 1,143 1,100
2021/06/29 1,150 1,150 1,145 1,145 300
2021/06/28 1,151 1,151 1,150 1,151 800
2021/06/25 1,151 1,151 1,142 1,151 600
2021/06/24 1,152 1,152 1,152 1,152 100
2021/06/23 1,143 1,153 1,143 1,152 1,000
2021/06/22 1,140 1,151 1,140 1,143 1,000
2021/06/21 1,156 1,156 1,136 1,140 1,500
2021/06/18 1,150 1,158 1,150 1,158 1,100
2021/06/17 1,160 1,160 1,160 1,160 100
2021/06/16 1,160 1,160 1,159 1,160 1,100
2021/06/15 1,150 1,150 1,149 1,150 700
2021/06/14 1,157 1,159 1,147 1,158 1,200
2021/06/11 1,144 1,151 1,143 1,151 400
2021/06/10 1,143 1,149 1,143 1,146 1,300
2021/06/09 1,176 1,176 1,161 1,161 300
2021/06/08 1,153 1,168 1,150 1,152 1,700
2021/06/07 1,182 1,182 1,156 1,170 1,000
2021/06/04 1,150 1,158 1,150 1,150 500
2021/06/03 1,165 1,165 1,165 1,165 100
2021/06/02 1,140 1,168 1,138 1,145 3,400
2021/06/01 1,145 1,159 1,140 1,140 1,700
2021/05/31 1,143 1,145 1,137 1,145 400
2021/05/28 1,152 1,152 1,135 1,143 3,000
2021/05/27 1,150 1,151 1,148 1,150 600
2021/05/26 1,138 1,147 1,133 1,135 500
2021/05/25 1,143 1,143 1,140 1,142 900
2021/05/24 1,111 1,149 1,111 1,128 2,400
2021/05/21 1,117 1,117 1,110 1,113 1,100
2021/05/20 1,113 1,115 1,100 1,113 1,400
2021/05/19 1,119 1,119 1,111 1,114 600
2021/05/18 1,116 1,120 1,102 1,120 4,900
2021/05/17 1,116 1,120 1,105 1,116 2,100
2021/05/14 1,129 1,129 1,105 1,105 3,400
2021/05/13 1,124 1,129 1,121 1,129 2,800
2021/05/12 1,140 1,140 1,127 1,127 5,400
2021/05/11 1,125 1,149 1,125 1,131 2,600
2021/05/10 1,142 1,150 1,140 1,140 1,000
2021/05/07 1,154 1,154 1,130 1,152 3,300
2021/05/06 1,140 1,154 1,130 1,154 400
2021/04/30 1,138 1,140 1,128 1,128 2,100
2021/04/28 1,155 1,155 1,137 1,138 1,600
2021/04/27 1,143 1,161 1,133 1,157 1,800
2021/04/26 1,143 1,143 1,143 1,143 500
2021/04/23 1,136 1,143 1,130 1,143 4,700
2021/04/22 1,140 1,143 1,132 1,143 3,400
2021/04/21 1,149 1,150 1,127 1,138 4,300
2021/04/20 1,178 1,187 1,142 1,154 5,500
2021/04/19 1,148 1,148 1,147 1,148 700
2021/04/16 1,149 1,149 1,137 1,137 700
2021/04/15 1,142 1,144 1,133 1,144 1,000
2021/04/14 1,141 1,146 1,140 1,146 500
2021/04/13 1,153 1,153 1,140 1,140 3,400
2021/04/12 1,160 1,163 1,159 1,159 1,000
2021/04/09 1,150 1,160 1,144 1,159 2,100
2021/04/08 1,140 1,150 1,140 1,149 3,200
2021/04/07 1,188 1,188 1,138 1,139 18,300
2021/04/06 1,196 1,196 1,133 1,160 10,300
2021/04/05 1,196 1,196 1,169 1,194 1,000
2021/04/02 1,195 1,195 1,188 1,188 1,800
2021/04/01 1,216 1,216 1,195 1,195 1,700
2021/03/31 1,217 1,221 1,206 1,221 1,500
2021/03/30 1,211 1,300 1,206 1,236 5,800
2021/03/29 1,207 1,216 1,205 1,212 600
2021/03/26 1,207 1,224 1,200 1,206 1,700
2021/03/25 1,223 1,223 1,206 1,207 1,400
2021/03/24 1,204 1,224 1,201 1,224 1,000
2021/03/23 1,221 1,224 1,200 1,210 3,300
2021/03/22 1,210 1,221 1,202 1,203 2,400
2021/03/19 1,207 1,220 1,200 1,214 2,700
2021/03/18 1,213 1,214 1,202 1,207 2,800
2021/03/17 1,208 1,219 1,196 1,204 2,600
2021/03/16 1,201 1,220 1,201 1,220 2,500
2021/03/15 1,220 1,220 1,212 1,214 1,100
2021/03/12 1,229 1,237 1,197 1,219 6,800
2021/03/11 1,211 1,211 1,200 1,206 1,600
2021/03/10 1,200 1,210 1,200 1,210 300
2021/03/09 1,205 1,206 1,205 1,206 200
2021/03/08 1,195 1,205 1,195 1,205 1,400
2021/03/05 1,195 1,202 1,195 1,202 600
2021/03/04 1,195 1,209 1,193 1,209 600
2021/03/03 1,203 1,203 1,203 1,203 100
2021/03/02 1,213 1,215 1,199 1,199 1,900
2021/03/01 1,200 1,205 1,191 1,199 4,100
2021/02/26 1,199 1,200 1,199 1,200 1,400
2021/02/25 1,199 1,200 1,199 1,200 1,700
2021/02/24 1,191 1,203 1,191 1,203 3,600
2021/02/22 1,205 1,205 1,200 1,200 400
2021/02/19 1,185 1,203 1,185 1,203 500
2021/02/18 1,200 1,200 1,190 1,200 900
2021/02/17 1,191 1,206 1,189 1,195 600
2021/02/16 1,191 1,206 1,181 1,206 2,000
2021/02/15 1,200 1,207 1,200 1,207 1,700
2021/02/12 1,195 1,200 1,186 1,199 1,200
2021/02/10 1,230 1,230 1,192 1,213 2,500
2021/02/09 1,210 1,240 1,208 1,220 6,800
2021/02/08 1,200 1,210 1,181 1,200 700
2021/02/05 1,209 1,209 1,200 1,200 200
2021/02/04 1,208 1,209 1,200 1,209 500
2021/02/03 1,207 1,208 1,193 1,208 3,100
2021/02/02 1,191 1,208 1,191 1,208 300
2021/02/01 1,170 1,199 1,170 1,190 1,200
2021/01/29 1,200 1,200 1,188 1,200 800
2021/01/28 1,186 1,204 1,172 1,202 1,600
2021/01/27 1,191 1,205 1,191 1,205 500
2021/01/26 1,204 1,207 1,193 1,193 500
2021/01/25 1,200 1,208 1,200 1,208 600
2021/01/22 1,186 1,200 1,186 1,200 8,800
2021/01/21 1,207 1,207 1,190 1,193 5,900
2021/01/20 1,187 1,206 1,187 1,206 600
2021/01/19 1,207 1,207 1,207 1,207 200
2021/01/18 1,207 1,207 1,187 1,192 1,500
2021/01/15 1,192 1,196 1,192 1,196 3,100
2021/01/14 1,192 1,200 1,192 1,200 300
2021/01/13 1,181 1,201 1,181 1,201 4,800
2021/01/12 1,188 1,191 1,173 1,190 1,200
2021/01/08 1,184 1,193 1,184 1,193 700
2021/01/07 1,189 1,197 1,184 1,196 2,100
2021/01/06 1,199 1,203 1,199 1,203 300
2021/01/05 1,197 1,200 1,186 1,200 1,400
2021/01/04 1,200 1,207 1,194 1,203 800

このページの先頭へ