6158 (株)和井田製作所 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,0081,0221,0061,01311,0001,013
2023-06-071,0181,0221,0141,0144,9001,014
2023-06-061,0201,0291,0181,0182,1001,018
2023-06-051,0311,0341,0141,0156,0001,015
2023-06-021,0351,0371,0211,0214,3001,021
2023-06-011,0241,0301,0191,0294,2001,029
2023-05-311,0131,0201,0041,0207,3001,020
2023-05-301,0211,0251,0121,0258,9001,025
2023-05-291,0301,0381,0251,0256,9001,025
2023-05-261,0411,0411,0161,0169,4001,016
2023-05-251,0311,0381,0201,0205,2001,020
2023-05-241,0201,0401,0161,0407,7001,040
2023-05-231,0471,0471,0261,04010,5001,040
2023-05-221,0111,0491,0111,04516,0001,045
2023-05-191,0101,0121,0051,0114,5001,011
2023-05-181,0031,0059961,0055,5001,005
2023-05-171,0041,0079991,0006,0001,000
2023-05-169991,0009929997,300999
2023-05-151,0071,0079869967,900996
2023-05-129971,0189791,00754,8001,007
2023-05-111,0441,0551,0301,05011,6001,050
2023-05-101,0621,0621,0131,04414,3001,044
2023-05-091,0651,0691,0591,0618,5001,061
2023-05-081,0671,0781,0581,05817,3001,058
2023-05-021,0521,0581,0411,05821,6001,058
2023-05-011,0511,0601,0391,05233,0001,052
2023-04-281,0041,0301,0041,02113,6001,021
2023-04-271,0031,0051,0021,0031,6001,003
2023-04-261,0121,0139961,0033,5001,003
2023-04-251,0161,0201,0111,0202,7001,020
2023-04-241,0201,0251,0111,0114,1001,011
2023-04-211,0171,0251,0121,0253,9001,025
2023-04-201,0141,0201,0011,0174,4001,017
2023-04-191,0201,0251,0061,0101,9001,010
2023-04-189961,0319951,02610,2001,026
2023-04-171,0151,01597599610,900996
2023-04-141,0151,0201,0011,0209,7001,020
2023-04-131,0261,0301,0151,0155,2001,015
2023-04-121,0181,0261,0181,0265,0001,026
2023-04-111,0191,0261,0161,0186,2001,018
2023-04-101,0451,0451,0191,01911,0001,019
2023-04-079971,0199861,01711,8001,017
2023-04-061,0241,02498999914,200999
2023-04-051,0201,0231,0031,0236,2001,023
2023-04-041,0201,0261,0111,0205,2001,020
2023-04-031,0101,0301,0101,0138,1001,013
2023-03-311,0081,0111,0041,00514,0001,005
2023-03-301,0001,0089901,0085,0001,008
2023-03-299871,0059871,0049,9001,004
2023-03-281,0101,01298598613,600986
2023-03-271,0161,0161,0001,00510,8001,005
2023-03-249971,0509941,00933,3001,009
2023-03-239699769689762,600976
2023-03-229699859699704,700970
2023-03-2097598595596413,000964
2023-03-179699809699751,200975
2023-03-169759759639702,300970
2023-03-159819859789791,200979
2023-03-149789849689793,300979
2023-03-139829839659816,500981
2023-03-109969969819883,900988
2023-03-099989989949968,500996
2023-03-089909969889967,600996
2023-03-079909989909904,400990
2023-03-069919959909953,300995
2023-03-039909939879932,000993
2023-03-029909949849935,200993
2023-03-019979979759924,600992
2023-02-2899099598699310,100993
2023-02-27984984981982800982
2023-02-249769799729795,500979
2023-02-229749759659758,500975
2023-02-219659769659745,900974
2023-02-209609659609651,100965
2023-02-179619689589584,800958
2023-02-169649709649641,900964
2023-02-1596996996296915,100969
2023-02-149679709649704,400970
2023-02-139689689659662,700966
2023-02-1097697696196819,700968
2023-02-0996998095896939,200969
2023-02-081,0011,01199599913,300999
2023-02-0799999998599634,100996
2023-02-061,0021,00698999313,900993
2023-02-039979999959993,700999
2023-02-029891,0059821,0019,8001,001
2023-02-019919949889943,600994
2023-01-319969969859905,100990
2023-01-309989989909963,900996
2023-01-279999999909952,200995
2023-01-269991,0039909906,100990
2023-01-251,0011,0041,0001,0013,0001,001
2023-01-241,0011,0051,0001,0043,8001,004
2023-01-231,0031,0059961,0014,6001,001
2023-01-209961,0029961,0021,2001,002
2023-01-199961,0049969981,600998
2023-01-181,0001,0081,0001,0052,5001,005
2023-01-179851,0059851,0014,8001,001
2023-01-169931,0109859853,500985
2023-01-131,0051,0059801,0046,0001,004
2023-01-129801,01197299024,500990
2023-01-1196497395797240,200972
2023-01-109619619539534,500953
2023-01-069479559459535,500953
2023-01-0594595993694449,500944
2023-01-049729759579692,600969

分割・併合履歴 : なし