6248 (株)横田製作所 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
2024-05-171,3471,3501,3371,3451,6001,345
2024-05-161,2921,3211,2921,3205,8001,320
2024-05-151,3001,3181,2891,2911,9001,291
2024-05-141,3221,3221,2851,3003,4001,300
2024-05-131,3151,3151,3011,3013,6001,301
2024-05-101,2971,3151,2801,30412,4001,304
2024-05-091,3741,3741,3611,3622,8001,362
2024-05-081,3701,3861,3601,3602,7001,360
2024-05-071,3551,3671,3551,3662,9001,366
2024-05-021,3571,3571,3401,3545001,354
2024-05-011,3501,3501,3501,3505001,350
2024-04-301,3421,3591,3361,3481,3001,348
2024-04-261,3501,3501,3361,3361,0001,336
2024-04-251,3491,3501,3451,3499001,349
2024-04-241,3431,3481,3321,3472,2001,347
2024-04-231,3161,3161,3161,3163001,316
2024-04-221,3201,3491,3201,3288001,328
2024-04-191,3191,3201,3061,3201,9001,320
2024-04-181,3301,3301,3191,3192001,319
2024-04-171,3301,3301,3301,3302001,330
2024-04-161,3151,3381,3151,3383001,338
2024-04-151,3361,3361,3291,3294001,329
2024-04-121,3391,3501,3361,3501,6001,350
2024-04-111,3331,3531,3331,3392,3001,339
2024-04-101,3381,3501,3381,3503001,350
2024-04-091,3241,3261,3241,3263001,326
2024-04-081,3531,3531,3221,3221,9001,322
2024-04-051,3351,3501,3301,3371,7001,337
2024-04-041,3501,3501,3491,3491,4001,349
2024-04-031,3451,3451,3311,33229,8001,332
2024-04-021,3611,3621,3501,3501,9001,350
2024-04-011,3541,4201,3511,3613,4001,361
2024-03-291,3421,3551,3421,3538001,353
2024-03-281,3601,3601,3341,3441,8001,344
2024-03-271,3741,3801,3731,3801,2001,380
2024-03-261,3941,3941,3711,3763,1001,376
2024-03-251,3921,4151,3871,3935,7001,393
2024-03-221,3621,3781,3201,3785,9001,378
2024-03-211,3501,3581,3281,3573,8001,357
2024-03-191,3111,3301,3101,3231,8001,323
2024-03-181,3031,3201,3031,3084,3001,308
2024-03-151,3441,3441,2801,30612,4001,306
2024-03-141,3301,3401,3201,3401,0001,340
2024-03-131,3231,3231,3151,3156001,315
2024-03-121,3161,3221,3121,3138001,313
2024-03-111,3501,3501,3221,3222,3001,322
2024-03-081,3361,3521,3361,3521,2001,352
2024-03-071,3801,3891,3491,3492,7001,349
2024-03-061,3701,3701,3451,3522,2001,352
2024-03-051,3361,3461,3181,3403,3001,340
2024-03-041,3421,4101,3401,3665,1001,366
2024-03-011,3311,3571,3311,3401,3001,340
2024-02-291,3501,3661,3251,3264,4001,326
2024-02-281,3251,4001,3251,3687,6001,368
2024-02-271,3201,3201,2931,3191,4001,319
2024-02-261,3031,3191,3031,3191,6001,319
2024-02-221,3001,3111,3001,3112,9001,311
2024-02-211,3001,3001,2921,3001,5001,300
2024-02-201,2991,3001,2951,3001,1001,300
2024-02-191,2931,3001,2931,2993,9001,299
2024-02-161,2821,2821,2691,2801,5001,280
2024-02-151,2791,2911,2701,2862,9001,286
2024-02-141,2631,2791,2531,2793,2001,279
2024-02-131,2911,2991,2551,26013,7001,260
2024-02-091,2351,2421,2231,2254,7001,225
2024-02-081,2411,2411,2311,2381,8001,238
2024-02-071,2281,2291,2281,2281,2001,228
2024-02-061,2271,2351,2271,2292,4001,229
2024-02-051,2391,2391,2251,2272,5001,227
2024-02-021,2331,2331,2331,2337001,233
2024-02-011,2421,2421,2321,2421,5001,242
2024-01-311,2571,2571,2301,2422,3001,242
2024-01-301,2581,2651,2401,2572,5001,257
2024-01-291,2351,2501,2351,2502,6001,250
2024-01-261,2301,2301,2301,2303001,230
2024-01-251,2351,2351,2341,2351,4001,235
2024-01-241,2311,2311,2301,2301,1001,230
2024-01-231,2331,2331,2301,2305001,230
2024-01-221,2391,2391,2311,2312,5001,231
2024-01-191,2471,2471,2241,2449001,244
2024-01-181,2351,2511,2351,2402,5001,240
2024-01-171,2281,2291,2221,2291,3001,229
2024-01-161,2251,2291,2201,2211,0001,221
2024-01-151,2171,2241,2121,2241,5001,224
2024-01-121,2151,2171,2121,2176001,217
2024-01-111,2071,2191,2071,2171,8001,217
2024-01-101,2301,2301,2151,2171,1001,217
2024-01-091,2241,2301,2181,2303,2001,230
2024-01-051,2141,2191,2101,2198001,219
2024-01-041,2001,2151,2001,2141,5001,214

分割・併合履歴 : なし