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
2023/12/29 1,192 1,200 1,192 1,200 1,300
2023/12/28 1,183 1,192 1,168 1,192 1,000
2023/12/27 1,182 1,197 1,181 1,184 1,600
2023/12/26 1,170 1,200 1,170 1,200 5,800
2023/12/25 1,222 1,222 1,200 1,200 1,200
2023/12/22 1,202 1,202 1,200 1,200 700
2023/12/21 1,219 1,219 1,200 1,200 1,800
2023/12/20 1,240 1,240 1,220 1,229 3,300
2023/12/19 1,230 1,230 1,230 1,230 600
2023/12/18 1,231 1,231 1,230 1,230 600
2023/12/15 1,254 1,254 1,245 1,245 2,000
2023/12/14 1,224 1,224 1,221 1,224 800
2023/12/13 1,219 1,230 1,219 1,224 1,100
2023/12/12 1,230 1,230 1,218 1,219 3,400
2023/12/11 1,250 1,259 1,250 1,259 400
2023/12/08 1,259 1,259 1,238 1,238 1,000
2023/12/07 1,265 1,265 1,259 1,259 300
2023/12/06 1,265 1,265 1,265 1,265 200
2023/12/05 1,263 1,263 1,262 1,263 300
2023/12/04 1,282 1,282 1,241 1,262 1,100
2023/12/01 1,269 1,269 1,269 1,269 200
2023/11/30 1,229 1,265 1,229 1,265 27,100
2023/11/29 1,220 1,220 1,220 1,220 1,600
2023/11/28 1,248 1,248 1,248 1,248 200
2023/11/27 1,264 1,264 1,260 1,260 900
2023/11/24 1,234 1,250 1,234 1,243 1,100
2023/11/22 1,226 1,234 1,226 1,231 800
2023/11/21 1,223 1,223 1,221 1,221 500
2023/11/20 1,228 1,228 1,223 1,223 1,000
2023/11/17 1,219 1,228 1,219 1,228 200
2023/11/16 1,219 1,220 1,217 1,220 5,500
2023/11/15 1,225 1,227 1,220 1,220 1,000
2023/11/13 1,249 1,249 1,230 1,249 700
2023/11/10 1,218 1,221 1,207 1,219 800
2023/11/09 1,214 1,220 1,200 1,202 1,600
2023/11/08 1,239 1,249 1,239 1,249 600
2023/11/07 1,249 1,249 1,228 1,228 400
2023/11/06 1,250 1,250 1,220 1,220 1,700
2023/11/02 1,230 1,230 1,224 1,228 500
2023/11/01 1,186 1,200 1,186 1,200 200
2023/10/31 1,187 1,187 1,181 1,184 300
2023/10/30 1,186 1,187 1,186 1,187 800
2023/10/27 1,186 1,186 1,186 1,186 800
2023/10/26 1,207 1,207 1,186 1,186 900
2023/10/25 1,232 1,232 1,208 1,208 800
2023/10/24 1,200 1,216 1,198 1,216 1,300
2023/10/23 1,177 1,205 1,177 1,200 4,600
2023/10/20 1,222 1,224 1,207 1,207 1,700
2023/10/19 1,237 1,240 1,233 1,233 1,000
2023/10/18 1,239 1,239 1,236 1,236 300
2023/10/17 1,218 1,265 1,218 1,239 1,800
2023/10/16 1,230 1,265 1,216 1,216 4,800
2023/10/13 1,220 1,230 1,219 1,230 2,200
2023/10/12 1,238 1,238 1,208 1,229 1,500
2023/10/11 1,229 1,240 1,229 1,238 800
2023/10/10 1,228 1,244 1,228 1,229 700
2023/10/06 1,205 1,230 1,202 1,229 1,400
2023/10/05 1,191 1,200 1,182 1,200 3,200
2023/10/04 1,180 1,200 1,170 1,194 2,300
2023/10/03 1,236 1,236 1,190 1,190 2,800
2023/10/02 1,221 1,235 1,220 1,230 3,300
2023/09/29 1,239 1,239 1,214 1,236 2,000
2023/09/28 1,235 1,239 1,220 1,239 1,200
2023/09/27 1,240 1,256 1,230 1,235 1,200
2023/09/26 1,239 1,251 1,239 1,239 1,200
2023/09/25 1,280 1,285 1,230 1,239 3,200
2023/09/22 1,212 1,243 1,203 1,243 3,100
2023/09/21 1,246 1,246 1,205 1,227 3,300
2023/09/20 1,267 1,270 1,227 1,250 2,000
2023/09/19 1,219 1,300 1,219 1,254 11,400
2023/09/15 1,191 1,211 1,182 1,203 3,800
2023/09/14 1,172 1,192 1,172 1,192 2,800
2023/09/13 1,201 1,210 1,165 1,181 9,300
2023/09/12 1,290 1,312 1,184 1,221 44,400
2023/09/11 1,180 1,420 1,176 1,240 64,000
2023/09/08 1,150 1,183 1,143 1,176 5,200
2023/09/07 1,146 1,155 1,146 1,150 1,600
2023/09/06 1,150 1,150 1,145 1,145 700
2023/09/05 1,151 1,152 1,149 1,149 1,900
2023/09/04 1,155 1,155 1,150 1,150 700
2023/08/31 1,146 1,150 1,146 1,150 500
2023/08/30 1,143 1,150 1,143 1,147 800
2023/08/29 1,145 1,150 1,143 1,150 800
2023/08/28 1,143 1,144 1,143 1,144 700
2023/08/25 1,144 1,144 1,143 1,143 700
2023/08/24 1,140 1,140 1,136 1,140 1,600
2023/08/23 1,134 1,134 1,134 1,134 100
2023/08/22 1,149 1,149 1,128 1,129 1,000
2023/08/21 1,150 1,150 1,116 1,136 2,700
2023/08/18 1,111 1,120 1,110 1,110 400
2023/08/17 1,135 1,135 1,111 1,111 6,300
2023/08/16 1,140 1,140 1,122 1,135 2,000
2023/08/15 1,142 1,142 1,142 1,142 200
2023/08/14 1,140 1,140 1,137 1,137 400
2023/08/10 1,143 1,145 1,142 1,142 400
2023/08/09 1,140 1,151 1,139 1,151 2,000
2023/08/08 1,149 1,149 1,149 1,149 100
2023/08/04 1,137 1,140 1,136 1,140 1,600
2023/08/02 1,135 1,135 1,131 1,131 1,100
2023/08/01 1,154 1,154 1,125 1,145 1,400
2023/07/31 1,121 1,129 1,121 1,127 1,700
2023/07/26 1,154 1,155 1,154 1,155 1,700
2023/07/25 1,160 1,160 1,133 1,144 5,700
2023/07/24 1,140 1,140 1,134 1,140 1,400
2023/07/21 1,122 1,130 1,122 1,130 700
2023/07/20 1,120 1,124 1,120 1,123 1,400
2023/07/19 1,119 1,119 1,119 1,119 400
2023/07/18 1,118 1,119 1,106 1,119 400
2023/07/12 1,104 1,105 1,104 1,105 700
2023/07/11 1,104 1,104 1,104 1,104 300
2023/07/10 1,120 1,120 1,103 1,104 500
2023/07/06 1,117 1,117 1,117 1,117 1,000
2023/07/04 1,117 1,117 1,116 1,116 400
2023/07/03 1,100 1,115 1,100 1,110 1,500
2023/06/30 1,090 1,093 1,090 1,093 300
2023/06/29 1,090 1,090 1,084 1,085 2,000
2023/06/28 1,094 1,095 1,085 1,085 3,500
2023/06/27 1,096 1,100 1,095 1,095 1,100
2023/06/26 1,100 1,110 1,100 1,110 900
2023/06/23 1,100 1,100 1,097 1,100 400
2023/06/22 1,097 1,097 1,095 1,095 200
2023/06/21 1,095 1,101 1,095 1,098 1,500
2023/06/20 1,116 1,116 1,098 1,100 27,900
2023/06/19 1,116 1,116 1,116 1,116 100
2023/06/16 1,121 1,121 1,099 1,116 1,900
2023/06/15 1,093 1,094 1,093 1,094 900
2023/06/14 1,093 1,093 1,093 1,093 300
2023/06/13 1,092 1,097 1,090 1,097 900
2023/06/08 1,099 1,099 1,082 1,098 23,500
2023/06/07 1,099 1,099 1,099 1,099 100
2023/06/06 1,108 1,108 1,108 1,108 300
2023/06/05 1,100 1,108 1,100 1,108 800
2023/06/01 1,090 1,090 1,090 1,090 100
2023/05/31 1,100 1,100 1,089 1,089 200
2023/05/30 1,100 1,106 1,095 1,095 500
2023/05/29 1,115 1,115 1,095 1,112 400
2023/05/25 1,110 1,110 1,096 1,110 1,000
2023/05/24 1,093 1,110 1,091 1,110 1,300
2023/05/23 1,088 1,093 1,088 1,090 900
2023/05/22 1,099 1,099 1,087 1,087 600
2023/05/18 1,088 1,099 1,086 1,099 500
2023/05/17 1,093 1,114 1,093 1,094 1,100
2023/05/16 1,092 1,093 1,090 1,093 300
2023/05/15 1,098 1,100 1,091 1,100 300
2023/05/12 1,098 1,129 1,071 1,092 4,500
2023/05/11 1,109 1,115 1,100 1,100 2,500
2023/05/10 1,101 1,130 1,099 1,130 3,600
2023/05/09 1,119 1,119 1,101 1,101 1,100
2023/05/08 1,110 1,119 1,099 1,119 700
2023/05/02 1,106 1,106 1,097 1,097 300
2023/05/01 1,113 1,113 1,105 1,105 300
2023/04/28 1,095 1,100 1,086 1,100 400
2023/04/27 1,095 1,095 1,095 1,095 200
2023/04/26 1,091 1,096 1,090 1,096 300
2023/04/25 1,111 1,111 1,093 1,109 1,000
2023/04/24 1,097 1,099 1,084 1,092 900
2023/04/21 1,102 1,120 1,102 1,103 700
2023/04/20 1,110 1,112 1,110 1,112 1,100
2023/04/19 1,136 1,136 1,134 1,134 300
2023/04/18 1,130 1,130 1,109 1,130 4,000
2023/04/17 1,104 1,104 1,070 1,091 2,000
2023/04/13 1,110 1,110 1,078 1,104 1,000
2023/04/12 1,107 1,110 1,107 1,110 1,100
2023/04/11 1,095 1,100 1,095 1,100 1,500
2023/04/10 1,099 1,099 1,099 1,099 300
2023/04/07 1,089 1,089 1,080 1,080 200
2023/04/05 1,080 1,089 1,079 1,089 600
2023/04/04 1,080 1,080 1,080 1,080 100
2023/04/03 1,089 1,089 1,080 1,080 600
2023/03/31 1,080 1,085 1,061 1,073 1,200
2023/03/30 1,065 1,082 1,065 1,082 400
2023/03/29 1,102 1,105 1,102 1,105 400
2023/03/28 1,148 1,149 1,100 1,100 700
2023/03/27 1,155 1,157 1,144 1,144 8,200
2023/03/24 1,097 1,160 1,097 1,156 14,400
2023/03/23 1,093 1,096 1,093 1,096 400
2023/03/20 1,093 1,097 1,093 1,093 900
2023/03/17 1,071 1,093 1,071 1,093 300
2023/03/16 1,071 1,071 1,071 1,071 500
2023/03/14 1,084 1,084 1,080 1,080 300
2023/03/13 1,098 1,098 1,085 1,086 800
2023/03/10 1,105 1,105 1,085 1,085 400
2023/03/09 1,095 1,095 1,095 1,095 300
2023/03/08 1,075 1,095 1,075 1,095 1,400
2023/03/07 1,087 1,087 1,075 1,076 2,600
2023/03/06 1,086 1,086 1,086 1,086 100
2023/03/03 1,100 1,100 1,086 1,086 400
2023/02/28 1,098 1,100 1,095 1,100 800
2023/02/27 1,099 1,100 1,097 1,100 3,200
2023/02/24 1,086 1,089 1,086 1,089 300
2023/02/22 1,079 1,089 1,079 1,089 600
2023/02/21 1,076 1,080 1,076 1,076 1,200
2023/02/20 1,080 1,100 1,080 1,100 2,700
2023/02/17 1,077 1,077 1,077 1,077 800
2023/02/16 1,080 1,080 1,066 1,077 1,200
2023/02/15 1,077 1,077 1,070 1,070 200
2023/02/14 1,069 1,073 1,057 1,073 1,000
2023/02/13 1,054 1,070 1,051 1,061 9,200
2023/02/10 1,081 1,100 1,081 1,100 2,200
2023/02/09 1,083 1,089 1,078 1,078 800
2023/02/07 1,068 1,080 1,068 1,080 1,300
2023/02/03 1,062 1,062 1,062 1,062 1,500
2023/02/02 1,064 1,064 1,053 1,053 1,300
2023/02/01 1,054 1,060 1,054 1,060 1,800
2023/01/31 1,067 1,075 1,067 1,075 1,600
2023/01/25 1,069 1,070 1,066 1,066 800
2023/01/24 1,069 1,069 1,069 1,069 100
2023/01/23 1,074 1,074 1,051 1,056 1,200
2023/01/20 1,074 1,074 1,074 1,074 200
2023/01/19 1,078 1,089 1,077 1,089 600
2023/01/18 1,070 1,124 1,070 1,093 1,000
2023/01/17 1,070 1,070 1,070 1,070 500
2023/01/16 1,061 1,061 1,060 1,060 200
2023/01/12 1,060 1,060 1,060 1,060 100
2023/01/10 1,045 1,045 1,045 1,045 100
2023/01/04 1,060 1,060 1,060 1,060 300

このページの先頭へ