6158 (株)和井田製作所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-179889959869886,500988
2024-05-161,0041,0049879878,600987
2024-05-159991,0099961,0049,8001,004
2024-05-141,0091,01299099512,900995
2024-05-131,0411,0459851,00854,1001,008
2024-05-101,0901,0901,0761,0852,7001,085
2024-05-091,0891,0891,0821,0871,2001,087
2024-05-081,0891,0891,0851,0899001,089
2024-05-071,0791,0891,0761,0893,9001,089
2024-05-021,0771,0771,0721,0722,9001,072
2024-05-011,0811,0811,0721,0772,3001,077
2024-04-301,0821,0841,0661,0815,5001,081
2024-04-261,0921,0921,0511,0755,5001,075
2024-04-251,0781,0931,0751,0852,0001,085
2024-04-241,0851,0851,0761,0781,3001,078
2024-04-231,0711,0851,0701,0852,8001,085
2024-04-221,0911,0911,0751,0822,4001,082
2024-04-191,1001,1001,0401,06710,7001,067
2024-04-181,0961,1141,0961,1068,0001,106
2024-04-171,1101,1101,0901,0964,2001,096
2024-04-161,1101,1101,0831,1043,9001,104
2024-04-151,1051,1181,1051,1182,1001,118
2024-04-121,1201,1201,0921,1143,8001,114
2024-04-111,1211,1211,1031,1202,2001,120
2024-04-101,1141,1141,1001,1033,0001,103
2024-04-091,1051,1101,0891,1104,4001,110
2024-04-081,0931,1051,0931,1034,5001,103
2024-04-051,1201,1201,0831,0859,8001,085
2024-04-041,1341,1341,1201,1203,0001,120
2024-04-031,1261,1291,1211,1231,4001,123
2024-04-021,1351,1451,1281,1383,3001,138
2024-04-011,1441,1501,1301,1418,7001,141
2024-03-291,1301,1301,1121,1303,1001,130
2024-03-281,1291,1461,0711,1116,9001,111
2024-03-271,1391,1501,1351,14918,6001,149
2024-03-261,1301,1301,1201,1253,9001,125
2024-03-251,1181,1301,1101,1307,4001,130
2024-03-221,1311,1381,1031,1067,6001,106
2024-03-211,1171,1311,1171,1315,2001,131
2024-03-191,1011,1151,1011,1151,7001,115
2024-03-181,1081,1081,1021,1053,0001,105
2024-03-151,0941,1081,0941,1083001,108
2024-03-141,0951,1131,0931,1004,3001,100
2024-03-131,0961,1001,0821,0985,4001,098
2024-03-121,0751,0861,0701,0835,5001,083
2024-03-111,0901,0911,0751,0757,5001,075
2024-03-081,0941,1101,0901,1086,5001,108
2024-03-071,0841,1001,0841,08816,2001,088
2024-03-061,0751,0841,0731,0798,3001,079
2024-03-051,0801,0851,0751,0752,3001,075
2024-03-041,0931,0941,0781,0783,4001,078
2024-03-011,0891,0921,0751,0898,8001,089
2024-02-291,0831,0861,0801,0861,8001,086
2024-02-281,0811,0851,0781,0853,2001,085
2024-02-271,0721,0851,0721,08013,7001,080
2024-02-261,0871,0871,0711,07211,2001,072
2024-02-221,0661,0851,0661,07512,4001,075
2024-02-211,0631,0801,0511,06513,4001,065
2024-02-201,0761,0821,0621,0656,5001,065
2024-02-191,0601,0791,0541,07420,3001,074
2024-02-161,0451,0761,0401,06421,8001,064
2024-02-151,0501,0501,0381,03915,2001,039
2024-02-141,0561,0571,0511,05113,4001,051
2024-02-131,0661,0671,0571,0578,4001,057
2024-02-091,0911,0911,0561,06413,2001,064
2024-02-081,1041,1081,0951,09712,3001,097
2024-02-071,1071,1071,0931,10310,1001,103
2024-02-061,1001,1181,1001,1026,5001,102
2024-02-051,0951,1121,0931,10014,2001,100
2024-02-021,0931,1001,0851,0957,7001,095
2024-02-011,0641,0981,0641,08421,7001,084
2024-01-311,0551,0811,0551,07016,6001,070
2024-01-301,0661,0671,0561,0575,0001,057
2024-01-291,0561,0651,0551,0575,5001,057
2024-01-261,0771,0771,0511,05515,8001,055
2024-01-251,0701,0971,0511,07834,3001,078
2024-01-241,0571,0611,0501,05111,9001,051
2024-01-231,0561,0651,0561,0607,6001,060
2024-01-221,0451,0551,0451,0554,7001,055
2024-01-191,0551,0551,0451,0454,6001,045
2024-01-181,0551,0561,0431,0465,8001,046
2024-01-171,0561,0641,0431,0557,0001,055
2024-01-161,0551,0551,0431,0517,4001,051
2024-01-151,0301,0601,0301,05418,1001,054
2024-01-121,0361,0361,0261,0283,9001,028
2024-01-111,0361,0501,0361,0367,6001,036
2024-01-101,0291,0371,0291,0344,1001,034
2024-01-091,0401,0421,0271,02810,7001,028
2024-01-051,0301,0381,0251,0334,4001,033
2024-01-041,0251,0401,0251,0308,8001,030

分割・併合履歴 : なし