6158 (株)和井田製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 897 | 915 | 897 | 915 | 3,300 | 915 |
| 2025-05-08 | 897 | 905 | 890 | 893 | 4,600 | 893 |
| 2025-05-07 | 880 | 900 | 880 | 900 | 9,500 | 900 |
| 2025-05-02 | 880 | 884 | 871 | 884 | 7,200 | 884 |
| 2025-05-01 | 873 | 880 | 873 | 880 | 3,000 | 880 |
| 2025-04-30 | 878 | 880 | 862 | 872 | 6,900 | 872 |
| 2025-04-28 | 855 | 881 | 854 | 877 | 10,600 | 877 |
| 2025-04-25 | 897 | 897 | 890 | 890 | 700 | 890 |
| 2025-04-24 | 878 | 892 | 878 | 890 | 1,900 | 890 |
| 2025-04-23 | 878 | 890 | 870 | 876 | 5,800 | 876 |
| 2025-04-22 | 883 | 883 | 874 | 883 | 1,700 | 883 |
| 2025-04-21 | 900 | 902 | 890 | 891 | 3,200 | 891 |
| 2025-04-18 | 922 | 922 | 900 | 900 | 4,600 | 900 |
| 2025-04-17 | 907 | 912 | 898 | 912 | 1,500 | 912 |
| 2025-04-16 | 892 | 914 | 892 | 893 | 1,600 | 893 |
| 2025-04-15 | 877 | 905 | 877 | 905 | 3,200 | 905 |
| 2025-04-14 | 871 | 887 | 861 | 872 | 2,200 | 872 |
| 2025-04-11 | 855 | 877 | 855 | 871 | 3,200 | 871 |
| 2025-04-10 | 861 | 868 | 835 | 865 | 10,600 | 865 |
| 2025-04-09 | 811 | 840 | 800 | 835 | 14,300 | 835 |
| 2025-04-08 | 809 | 835 | 809 | 826 | 8,200 | 826 |
| 2025-04-07 | 796 | 812 | 795 | 796 | 20,300 | 796 |
| 2025-04-04 | 880 | 886 | 822 | 839 | 23,000 | 839 |
| 2025-04-03 | 900 | 916 | 887 | 887 | 10,900 | 887 |
| 2025-04-02 | 930 | 937 | 920 | 922 | 3,700 | 922 |
| 2025-04-01 | 941 | 941 | 926 | 926 | 5,200 | 926 |
| 2025-03-31 | 950 | 950 | 919 | 926 | 6,900 | 926 |
| 2025-03-28 | 978 | 980 | 942 | 965 | 11,200 | 965 |
| 2025-03-27 | 975 | 985 | 965 | 980 | 6,900 | 980 |
| 2025-03-26 | 980 | 985 | 978 | 983 | 4,500 | 983 |
| 2025-03-25 | 980 | 981 | 973 | 978 | 4,000 | 978 |
| 2025-03-24 | 995 | 996 | 975 | 980 | 12,300 | 980 |
| 2025-03-21 | 950 | 991 | 946 | 991 | 29,800 | 991 |
| 2025-03-19 | 950 | 956 | 941 | 950 | 9,000 | 950 |
| 2025-03-18 | 950 | 950 | 933 | 936 | 5,400 | 936 |
| 2025-03-17 | 954 | 954 | 944 | 950 | 4,100 | 950 |
| 2025-03-14 | 939 | 945 | 934 | 941 | 3,000 | 941 |
| 2025-03-13 | 951 | 952 | 937 | 940 | 6,800 | 940 |
| 2025-03-12 | 923 | 952 | 917 | 952 | 11,100 | 952 |
| 2025-03-11 | 946 | 946 | 903 | 922 | 16,100 | 922 |
| 2025-03-10 | 927 | 946 | 927 | 946 | 9,900 | 946 |
| 2025-03-07 | 901 | 935 | 901 | 927 | 7,800 | 927 |
| 2025-03-06 | 876 | 913 | 876 | 903 | 13,700 | 903 |
| 2025-03-05 | 871 | 876 | 863 | 875 | 2,400 | 875 |
| 2025-03-04 | 878 | 878 | 862 | 875 | 4,500 | 875 |
| 2025-03-03 | 877 | 883 | 875 | 878 | 1,900 | 878 |
| 2025-02-28 | 871 | 877 | 870 | 877 | 2,100 | 877 |
| 2025-02-27 | 870 | 875 | 866 | 871 | 2,100 | 871 |
| 2025-02-26 | 856 | 872 | 855 | 872 | 6,000 | 872 |
| 2025-02-25 | 860 | 862 | 851 | 851 | 2,800 | 851 |
| 2025-02-21 | 852 | 863 | 851 | 863 | 1,400 | 863 |
| 2025-02-20 | 852 | 858 | 852 | 852 | 700 | 852 |
| 2025-02-19 | 851 | 858 | 851 | 856 | 4,400 | 856 |
| 2025-02-18 | 860 | 861 | 855 | 855 | 800 | 855 |
| 2025-02-17 | 857 | 860 | 850 | 854 | 2,900 | 854 |
| 2025-02-14 | 848 | 859 | 848 | 848 | 1,400 | 848 |
| 2025-02-13 | 870 | 873 | 841 | 856 | 7,700 | 856 |
| 2025-02-12 | 874 | 880 | 869 | 869 | 4,300 | 869 |
| 2025-02-10 | 866 | 878 | 860 | 874 | 5,600 | 874 |
| 2025-02-07 | 861 | 867 | 846 | 855 | 16,900 | 855 |
| 2025-02-06 | 859 | 894 | 859 | 890 | 22,400 | 890 |
| 2025-02-05 | 848 | 859 | 847 | 859 | 8,700 | 859 |
| 2025-02-04 | 838 | 850 | 837 | 849 | 3,400 | 849 |
| 2025-02-03 | 836 | 836 | 833 | 836 | 2,300 | 836 |
| 2025-01-31 | 836 | 836 | 828 | 830 | 3,700 | 830 |
| 2025-01-30 | 830 | 832 | 830 | 831 | 2,300 | 831 |
| 2025-01-29 | 831 | 835 | 828 | 830 | 1,000 | 830 |
| 2025-01-28 | 830 | 837 | 827 | 831 | 1,100 | 831 |
| 2025-01-27 | 835 | 835 | 830 | 830 | 2,700 | 830 |
| 2025-01-24 | 830 | 831 | 828 | 831 | 1,400 | 831 |
| 2025-01-23 | 835 | 835 | 824 | 832 | 4,900 | 832 |
| 2025-01-22 | 832 | 833 | 831 | 831 | 1,600 | 831 |
| 2025-01-21 | 840 | 840 | 832 | 832 | 1,900 | 832 |
| 2025-01-20 | 824 | 840 | 823 | 840 | 1,300 | 840 |
| 2025-01-17 | 833 | 833 | 821 | 823 | 4,400 | 823 |
| 2025-01-16 | 837 | 838 | 830 | 833 | 2,300 | 833 |
| 2025-01-15 | 839 | 839 | 834 | 837 | 3,300 | 837 |
| 2025-01-14 | 838 | 838 | 831 | 834 | 7,500 | 834 |
| 2025-01-10 | 831 | 838 | 831 | 838 | 2,900 | 838 |
| 2025-01-09 | 826 | 834 | 826 | 831 | 7,900 | 831 |
| 2025-01-08 | 820 | 838 | 820 | 826 | 8,200 | 826 |
| 2025-01-07 | 833 | 834 | 824 | 826 | 3,600 | 826 |
| 2025-01-06 | 820 | 840 | 818 | 823 | 11,900 | 823 |
分割・併合履歴 ： なし