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
2026/06/26 1,729 1,762 1,729 1,762 200
2026/06/25 1,721 1,769 1,720 1,769 1,500
2026/06/24 1,760 1,761 1,760 1,761 300
2026/06/23 1,760 1,761 1,760 1,761 400
2026/06/22 1,777 1,777 1,703 1,761 1,900
2026/06/19 1,807 1,813 1,807 1,813 600
2026/06/18 1,846 1,846 1,812 1,813 1,500
2026/06/17 1,810 1,811 1,810 1,810 500
2026/06/16 1,744 1,800 1,726 1,786 1,100
2026/06/15 1,802 1,819 1,761 1,761 2,200
2026/06/12 1,740 1,750 1,740 1,750 1,800
2026/06/11 1,710 1,711 1,710 1,711 600
2026/06/10 1,710 1,710 1,710 1,710 400
2026/06/08 1,701 1,721 1,701 1,707 4,100
2026/06/05 1,700 1,720 1,700 1,701 800
2026/06/04 1,698 1,721 1,697 1,717 1,300
2026/06/03 1,690 1,719 1,690 1,693 900
2026/06/02 1,700 1,702 1,691 1,691 1,000
2026/06/01 1,710 1,710 1,692 1,692 2,000
2026/05/29 1,696 1,720 1,696 1,710 1,200
2026/05/28 1,690 1,714 1,690 1,691 1,400
2026/05/27 1,720 1,720 1,693 1,693 400
2026/05/26 1,728 1,730 1,693 1,698 2,400
2026/05/25 1,722 1,722 1,702 1,711 1,900
2026/05/22 1,770 1,771 1,725 1,760 2,600
2026/05/21 1,691 1,720 1,691 1,718 3,500
2026/05/20 1,721 1,771 1,721 1,771 2,500
2026/05/19 1,695 1,707 1,669 1,707 5,300
2026/05/18 1,821 1,821 1,741 1,741 2,600
2026/05/15 1,794 1,800 1,783 1,783 1,400
2026/05/14 1,873 1,873 1,800 1,810 2,900
2026/05/13 1,857 1,873 1,850 1,873 2,200
2026/05/12 1,885 1,885 1,833 1,874 3,600
2026/05/11 1,876 1,925 1,876 1,925 2,200
2026/05/08 1,905 1,919 1,876 1,876 900
2026/05/07 1,900 1,947 1,878 1,905 2,900
2026/05/01 1,878 1,878 1,877 1,877 500
2026/04/30 1,900 1,900 1,864 1,897 1,000
2026/04/28 1,901 1,901 1,900 1,900 800
2026/04/27 1,955 1,959 1,893 1,925 2,900
2026/04/24 1,895 1,955 1,895 1,955 5,500
2026/04/23 1,890 1,899 1,857 1,890 2,300
2026/04/22 1,970 1,970 1,871 1,884 14,400
2026/04/21 1,927 1,958 1,913 1,930 42,400
2026/04/20 2,330 2,330 2,019 2,057 74,900
2026/04/17 1,934 1,934 1,930 1,930 300
2026/04/15 1,966 1,968 1,965 1,968 400
2026/04/14 1,959 1,959 1,923 1,955 500
2026/04/13 1,904 1,950 1,900 1,923 4,800
2026/04/10 1,943 1,983 1,943 1,962 600
2026/04/09 1,950 1,950 1,946 1,946 700
2026/04/08 1,975 1,977 1,951 1,960 1,100
2026/04/07 1,965 1,994 1,943 1,943 1,600
2026/04/06 2,000 2,000 1,950 1,962 1,400
2026/04/03 2,060 2,060 2,000 2,000 1,600
2026/04/02 2,010 2,010 1,980 2,010 5,800
2026/03/27 1,950 1,988 1,949 1,952 1,600
2026/03/26 1,988 1,988 1,948 1,948 2,500
2026/03/25 1,899 1,971 1,890 1,960 3,400
2026/03/24 1,883 1,897 1,875 1,897 1,600
2026/03/23 1,842 1,855 1,813 1,843 2,900
2026/03/19 1,856 1,856 1,856 1,856 100
2026/03/18 1,896 1,896 1,865 1,889 1,000
2026/03/17 1,879 1,894 1,859 1,885 900
2026/03/16 1,869 1,869 1,816 1,856 800
2026/03/13 1,823 1,875 1,823 1,875 500
2026/03/12 1,816 1,847 1,810 1,823 8,400
2026/03/11 1,836 1,865 1,836 1,856 800
2026/03/10 1,851 1,851 1,850 1,850 400
2026/03/09 1,828 1,828 1,800 1,811 1,300
2026/03/06 1,784 1,835 1,784 1,828 800
2026/03/05 1,790 1,847 1,784 1,807 1,300
2026/03/04 1,805 1,805 1,783 1,784 1,200
2026/03/03 1,894 1,894 1,815 1,828 2,700
2026/03/02 1,900 1,900 1,877 1,895 1,200
2026/02/27 1,906 1,907 1,876 1,876 700
2026/02/26 1,930 1,930 1,930 1,930 100
2026/02/25 1,940 1,940 1,890 1,939 3,000
2026/02/24 1,909 1,931 1,872 1,930 2,900
2026/02/20 1,928 2,060 1,904 1,944 6,000
2026/02/19 1,890 1,930 1,890 1,930 2,200
2026/02/18 1,894 1,912 1,890 1,890 1,700
2026/02/17 1,870 1,880 1,838 1,880 1,100
2026/02/16 1,858 1,895 1,858 1,877 1,800
2026/02/13 1,808 1,898 1,808 1,898 1,000
2026/02/12 1,900 1,900 1,838 1,839 3,600
2026/02/10 1,880 1,889 1,840 1,889 1,600
2026/02/09 1,850 1,870 1,849 1,860 1,400
2026/02/06 1,772 1,849 1,764 1,848 5,000
2026/02/05 1,769 1,793 1,769 1,790 2,600
2026/02/04 1,757 1,770 1,757 1,770 1,700
2026/02/03 1,710 1,750 1,710 1,732 700
2026/02/02 1,700 1,706 1,700 1,706 300
2026/01/30 1,700 1,719 1,688 1,719 2,400
2026/01/28 1,688 1,690 1,688 1,690 2,000
2026/01/27 1,725 1,725 1,688 1,688 400
2026/01/26 1,705 1,715 1,693 1,693 1,400
2026/01/23 1,725 1,725 1,705 1,705 1,800
2026/01/22 1,722 1,727 1,722 1,723 800
2026/01/21 1,712 1,732 1,712 1,732 1,000
2026/01/20 1,744 1,744 1,705 1,711 3,100
2026/01/19 1,757 1,770 1,726 1,742 3,100
2026/01/16 1,735 1,748 1,721 1,734 2,600
2026/01/15 1,716 1,740 1,713 1,735 3,200
2026/01/14 1,673 1,716 1,673 1,701 2,000
2026/01/13 1,749 1,749 1,683 1,690 3,900
2026/01/09 1,664 1,694 1,664 1,672 700
2026/01/08 1,660 1,664 1,660 1,664 700
2026/01/07 1,685 1,685 1,665 1,668 1,400
2026/01/06 1,669 1,693 1,669 1,693 1,100
2026/01/05 1,669 1,700 1,669 1,669 1,700

このページの先頭へ