6248 (株)横田製作所 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,500 | 1,501 | 1,456 | 1,497 | 6,000 | 1,497 |
| 2025-04-03 | 1,462 | 1,501 | 1,462 | 1,499 | 3,900 | 1,499 |
| 2025-04-02 | 1,503 | 1,503 | 1,463 | 1,492 | 700 | 1,492 |
| 2025-04-01 | 1,460 | 1,510 | 1,460 | 1,500 | 1,800 | 1,500 |
| 2025-03-31 | 1,464 | 1,503 | 1,464 | 1,500 | 2,200 | 1,500 |
| 2025-03-28 | 1,480 | 1,508 | 1,460 | 1,500 | 1,300 | 1,500 |
| 2025-03-27 | 1,503 | 1,505 | 1,502 | 1,502 | 300 | 1,502 |
| 2025-03-26 | 1,525 | 1,525 | 1,503 | 1,503 | 600 | 1,503 |
| 2025-03-25 | 1,509 | 1,517 | 1,504 | 1,505 | 1,200 | 1,505 |
| 2025-03-24 | 1,501 | 1,518 | 1,501 | 1,518 | 900 | 1,518 |
| 2025-03-21 | 1,486 | 1,520 | 1,486 | 1,501 | 1,600 | 1,501 |
| 2025-03-19 | 1,500 | 1,500 | 1,481 | 1,482 | 800 | 1,482 |
| 2025-03-18 | 1,488 | 1,514 | 1,481 | 1,497 | 1,700 | 1,497 |
| 2025-03-17 | 1,490 | 1,528 | 1,481 | 1,488 | 3,500 | 1,488 |
| 2025-03-14 | 1,470 | 1,474 | 1,462 | 1,474 | 600 | 1,474 |
| 2025-03-13 | 1,475 | 1,475 | 1,470 | 1,470 | 200 | 1,470 |
| 2025-03-12 | 1,475 | 1,475 | 1,461 | 1,475 | 700 | 1,475 |
| 2025-03-11 | 1,474 | 1,475 | 1,454 | 1,475 | 1,600 | 1,475 |
| 2025-03-10 | 1,470 | 1,474 | 1,470 | 1,474 | 700 | 1,474 |
| 2025-03-07 | 1,448 | 1,470 | 1,448 | 1,470 | 200 | 1,470 |
| 2025-03-06 | 1,454 | 1,471 | 1,454 | 1,471 | 500 | 1,471 |
| 2025-03-05 | 1,473 | 1,473 | 1,458 | 1,458 | 300 | 1,458 |
| 2025-03-04 | 1,453 | 1,486 | 1,450 | 1,474 | 800 | 1,474 |
| 2025-03-03 | 1,462 | 1,470 | 1,441 | 1,470 | 1,000 | 1,470 |
| 2025-02-28 | 1,458 | 1,488 | 1,421 | 1,462 | 2,400 | 1,462 |
| 2025-02-27 | 1,475 | 1,475 | 1,460 | 1,474 | 500 | 1,474 |
| 2025-02-26 | 1,499 | 1,502 | 1,470 | 1,475 | 2,600 | 1,475 |
| 2025-02-25 | 1,433 | 1,505 | 1,430 | 1,499 | 5,100 | 1,499 |
| 2025-02-21 | 1,430 | 1,439 | 1,427 | 1,438 | 600 | 1,438 |
| 2025-02-20 | 1,421 | 1,430 | 1,402 | 1,423 | 2,100 | 1,423 |
| 2025-02-19 | 1,410 | 1,425 | 1,401 | 1,418 | 2,100 | 1,418 |
| 2025-02-18 | 1,402 | 1,419 | 1,402 | 1,411 | 1,300 | 1,411 |
| 2025-02-17 | 1,401 | 1,428 | 1,401 | 1,403 | 1,000 | 1,403 |
| 2025-02-14 | 1,440 | 1,440 | 1,401 | 1,401 | 1,800 | 1,401 |
| 2025-02-13 | 1,444 | 1,468 | 1,440 | 1,440 | 1,200 | 1,440 |
| 2025-02-12 | 1,465 | 1,469 | 1,441 | 1,443 | 3,000 | 1,443 |
| 2025-02-10 | 1,489 | 1,495 | 1,431 | 1,441 | 7,600 | 1,441 |
| 2025-02-07 | 1,370 | 1,529 | 1,370 | 1,529 | 23,100 | 1,529 |
| 2025-02-06 | 1,345 | 1,380 | 1,345 | 1,378 | 3,600 | 1,378 |
| 2025-02-05 | 1,345 | 1,345 | 1,323 | 1,345 | 1,000 | 1,345 |
| 2025-02-04 | 1,320 | 1,345 | 1,320 | 1,345 | 1,000 | 1,345 |
| 2025-02-03 | 1,331 | 1,340 | 1,320 | 1,320 | 1,400 | 1,320 |
| 2025-01-31 | 1,325 | 1,325 | 1,325 | 1,325 | 300 | 1,325 |
| 2025-01-30 | 1,334 | 1,334 | 1,325 | 1,325 | 500 | 1,325 |
| 2025-01-29 | 1,334 | 1,334 | 1,334 | 1,334 | 100 | 1,334 |
| 2025-01-28 | 1,333 | 1,333 | 1,318 | 1,318 | 900 | 1,318 |
| 2025-01-27 | 1,328 | 1,328 | 1,317 | 1,317 | 1,400 | 1,317 |
| 2025-01-24 | 1,311 | 1,329 | 1,311 | 1,321 | 600 | 1,321 |
| 2025-01-23 | 1,312 | 1,313 | 1,312 | 1,313 | 300 | 1,313 |
| 2025-01-22 | 1,320 | 1,321 | 1,316 | 1,316 | 800 | 1,316 |
| 2025-01-21 | 1,320 | 1,320 | 1,317 | 1,318 | 600 | 1,318 |
| 2025-01-20 | 1,321 | 1,321 | 1,316 | 1,316 | 1,800 | 1,316 |
| 2025-01-17 | 1,331 | 1,331 | 1,312 | 1,321 | 1,600 | 1,321 |
| 2025-01-16 | 1,311 | 1,321 | 1,295 | 1,321 | 900 | 1,321 |
| 2025-01-15 | 1,305 | 1,305 | 1,300 | 1,300 | 500 | 1,300 |
| 2025-01-14 | 1,304 | 1,304 | 1,302 | 1,302 | 200 | 1,302 |
| 2025-01-10 | 1,304 | 1,306 | 1,304 | 1,306 | 400 | 1,306 |
| 2025-01-09 | 1,313 | 1,313 | 1,306 | 1,306 | 900 | 1,306 |
| 2025-01-08 | 1,340 | 1,340 | 1,313 | 1,313 | 800 | 1,313 |
| 2025-01-07 | 1,345 | 1,345 | 1,327 | 1,330 | 2,000 | 1,330 |
| 2025-01-06 | 1,317 | 1,350 | 1,317 | 1,343 | 3,300 | 1,343 |
分割・併合履歴 ： なし