1. HOME >
  2. 株価時系列 >
  3. 6248 >
  4. 2023年

6248 (株)横田製作所 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
2023-12-291,1921,2001,1921,2001,3001,200
2023-12-281,1831,1921,1681,1921,0001,192
2023-12-271,1821,1971,1811,1841,6001,184
2023-12-261,1701,2001,1701,2005,8001,200
2023-12-251,2221,2221,2001,2001,2001,200
2023-12-221,2021,2021,2001,2007001,200
2023-12-211,2191,2191,2001,2001,8001,200
2023-12-201,2401,2401,2201,2293,3001,229
2023-12-191,2301,2301,2301,2306001,230
2023-12-181,2311,2311,2301,2306001,230
2023-12-151,2541,2541,2451,2452,0001,245
2023-12-141,2241,2241,2211,2248001,224
2023-12-131,2191,2301,2191,2241,1001,224
2023-12-121,2301,2301,2181,2193,4001,219
2023-12-111,2501,2591,2501,2594001,259
2023-12-081,2591,2591,2381,2381,0001,238
2023-12-071,2651,2651,2591,2593001,259
2023-12-061,2651,2651,2651,2652001,265
2023-12-051,2631,2631,2621,2633001,263
2023-12-041,2821,2821,2411,2621,1001,262
2023-12-011,2691,2691,2691,2692001,269
2023-11-301,2291,2651,2291,26527,1001,265
2023-11-291,2201,2201,2201,2201,6001,220
2023-11-281,2481,2481,2481,2482001,248
2023-11-271,2641,2641,2601,2609001,260
2023-11-241,2341,2501,2341,2431,1001,243
2023-11-221,2261,2341,2261,2318001,231
2023-11-211,2231,2231,2211,2215001,221
2023-11-201,2281,2281,2231,2231,0001,223
2023-11-171,2191,2281,2191,2282001,228
2023-11-161,2191,2201,2171,2205,5001,220
2023-11-151,2251,2271,2201,2201,0001,220
2023-11-14---1,249-1,249
2023-11-131,2491,2491,2301,2497001,249
2023-11-101,2181,2211,2071,2198001,219
2023-11-091,2141,2201,2001,2021,6001,202
2023-11-081,2391,2491,2391,2496001,249
2023-11-071,2491,2491,2281,2284001,228
2023-11-061,2501,2501,2201,2201,7001,220
2023-11-021,2301,2301,2241,2285001,228
2023-11-011,1861,2001,1861,2002001,200
2023-10-311,1871,1871,1811,1843001,184
2023-10-301,1861,1871,1861,1878001,187
2023-10-271,1861,1861,1861,1868001,186
2023-10-261,2071,2071,1861,1869001,186
2023-10-251,2321,2321,2081,2088001,208
2023-10-241,2001,2161,1981,2161,3001,216
2023-10-231,1771,2051,1771,2004,6001,200
2023-10-201,2221,2241,2071,2071,7001,207
2023-10-191,2371,2401,2331,2331,0001,233
2023-10-181,2391,2391,2361,2363001,236
2023-10-171,2181,2651,2181,2391,8001,239
2023-10-161,2301,2651,2161,2164,8001,216
2023-10-131,2201,2301,2191,2302,2001,230
2023-10-121,2381,2381,2081,2291,5001,229
2023-10-111,2291,2401,2291,2388001,238
2023-10-101,2281,2441,2281,2297001,229
2023-10-061,2051,2301,2021,2291,4001,229
2023-10-051,1911,2001,1821,2003,2001,200
2023-10-041,1801,2001,1701,1942,3001,194
2023-10-031,2361,2361,1901,1902,8001,190
2023-10-021,2211,2351,2201,2303,3001,230
2023-09-291,2391,2391,2141,2362,0001,236
2023-09-281,2351,2391,2201,2391,2001,239
2023-09-271,2401,2561,2301,2351,2001,235
2023-09-261,2391,2511,2391,2391,2001,239
2023-09-251,2801,2851,2301,2393,2001,239
2023-09-221,2121,2431,2031,2433,1001,243
2023-09-211,2461,2461,2051,2273,3001,227
2023-09-201,2671,2701,2271,2502,0001,250
2023-09-191,2191,3001,2191,25411,4001,254
2023-09-151,1911,2111,1821,2033,8001,203
2023-09-141,1721,1921,1721,1922,8001,192
2023-09-131,2011,2101,1651,1819,3001,181
2023-09-121,2901,3121,1841,22144,4001,221
2023-09-111,1801,4201,1761,24064,0001,240
2023-09-081,1501,1831,1431,1765,2001,176
2023-09-071,1461,1551,1461,1501,6001,150
2023-09-061,1501,1501,1451,1457001,145
2023-09-051,1511,1521,1491,1491,9001,149
2023-09-041,1551,1551,1501,1507001,150
2023-09-01---1,150-1,150
2023-08-311,1461,1501,1461,1505001,150
2023-08-301,1431,1501,1431,1478001,147
2023-08-291,1451,1501,1431,1508001,150
2023-08-281,1431,1441,1431,1447001,144
2023-08-251,1441,1441,1431,1437001,143
2023-08-241,1401,1401,1361,1401,6001,140
2023-08-231,1341,1341,1341,1341001,134
2023-08-221,1491,1491,1281,1291,0001,129
2023-08-211,1501,1501,1161,1362,7001,136
2023-08-181,1111,1201,1101,1104001,110
2023-08-171,1351,1351,1111,1116,3001,111
2023-08-161,1401,1401,1221,1352,0001,135
2023-08-151,1421,1421,1421,1422001,142
2023-08-141,1401,1401,1371,1374001,137
2023-08-101,1431,1451,1421,1424001,142
2023-08-091,1401,1511,1391,1512,0001,151
2023-08-081,1491,1491,1491,1491001,149
2023-08-07---1,140-1,140
2023-08-041,1371,1401,1361,1401,6001,140
2023-08-03---1,131-1,131
2023-08-021,1351,1351,1311,1311,1001,131
2023-08-011,1541,1541,1251,1451,4001,145
2023-07-311,1211,1291,1211,1271,7001,127
2023-07-28---1,155-1,155
2023-07-27---1,155-1,155
2023-07-261,1541,1551,1541,1551,7001,155
2023-07-251,1601,1601,1331,1445,7001,144
2023-07-241,1401,1401,1341,1401,4001,140
2023-07-211,1221,1301,1221,1307001,130
2023-07-201,1201,1241,1201,1231,4001,123
2023-07-191,1191,1191,1191,1194001,119
2023-07-181,1181,1191,1061,1194001,119
2023-07-14---1,105-1,105
2023-07-13---1,105-1,105
2023-07-121,1041,1051,1041,1057001,105
2023-07-111,1041,1041,1041,1043001,104
2023-07-101,1201,1201,1031,1045001,104
2023-07-07---1,117-1,117
2023-07-061,1171,1171,1171,1171,0001,117
2023-07-05---1,116-1,116
2023-07-041,1171,1171,1161,1164001,116
2023-07-031,1001,1151,1001,1101,5001,110
2023-06-301,0901,0931,0901,0933001,093
2023-06-291,0901,0901,0841,0852,0001,085
2023-06-281,0941,0951,0851,0853,5001,085
2023-06-271,0961,1001,0951,0951,1001,095
2023-06-261,1001,1101,1001,1109001,110
2023-06-231,1001,1001,0971,1004001,100
2023-06-221,0971,0971,0951,0952001,095
2023-06-211,0951,1011,0951,0981,5001,098
2023-06-201,1161,1161,0981,10027,9001,100
2023-06-191,1161,1161,1161,1161001,116
2023-06-161,1211,1211,0991,1161,9001,116
2023-06-151,0931,0941,0931,0949001,094
2023-06-141,0931,0931,0931,0933001,093
2023-06-131,0921,0971,0901,0979001,097
2023-06-12---1,098-1,098
2023-06-09---1,098-1,098
2023-06-081,0991,0991,0821,09823,5001,098
2023-06-071,0991,0991,0991,0991001,099
2023-06-061,1081,1081,1081,1083001,108
2023-06-051,1001,1081,1001,1088001,108
2023-06-02---1,090-1,090
2023-06-011,0901,0901,0901,0901001,090
2023-05-311,1001,1001,0891,0892001,089
2023-05-301,1001,1061,0951,0955001,095
2023-05-291,1151,1151,0951,1124001,112
2023-05-26---1,110-1,110
2023-05-251,1101,1101,0961,1101,0001,110
2023-05-241,0931,1101,0911,1101,3001,110
2023-05-231,0881,0931,0881,0909001,090
2023-05-221,0991,0991,0871,0876001,087
2023-05-19---1,099-1,099
2023-05-181,0881,0991,0861,0995001,099
2023-05-171,0931,1141,0931,0941,1001,094
2023-05-161,0921,0931,0901,0933001,093
2023-05-151,0981,1001,0911,1003001,100
2023-05-121,0981,1291,0711,0924,5001,092
2023-05-111,1091,1151,1001,1002,5001,100
2023-05-101,1011,1301,0991,1303,6001,130
2023-05-091,1191,1191,1011,1011,1001,101
2023-05-081,1101,1191,0991,1197001,119
2023-05-021,1061,1061,0971,0973001,097
2023-05-011,1131,1131,1051,1053001,105
2023-04-281,0951,1001,0861,1004001,100
2023-04-271,0951,0951,0951,0952001,095
2023-04-261,0911,0961,0901,0963001,096
2023-04-251,1111,1111,0931,1091,0001,109
2023-04-241,0971,0991,0841,0929001,092
2023-04-211,1021,1201,1021,1037001,103
2023-04-201,1101,1121,1101,1121,1001,112
2023-04-191,1361,1361,1341,1343001,134
2023-04-181,1301,1301,1091,1304,0001,130
2023-04-171,1041,1041,0701,0912,0001,091
2023-04-14---1,104-1,104
2023-04-131,1101,1101,0781,1041,0001,104
2023-04-121,1071,1101,1071,1101,1001,110
2023-04-111,0951,1001,0951,1001,5001,100
2023-04-101,0991,0991,0991,0993001,099
2023-04-071,0891,0891,0801,0802001,080
2023-04-06---1,089-1,089
2023-04-051,0801,0891,0791,0896001,089
2023-04-041,0801,0801,0801,0801001,080
2023-04-031,0891,0891,0801,0806001,080
2023-03-311,0801,0851,0611,0731,2001,073
2023-03-301,0651,0821,0651,0824001,082
2023-03-291,1021,1051,1021,1054001,105
2023-03-281,1481,1491,1001,1007001,100
2023-03-271,1551,1571,1441,1448,2001,144
2023-03-241,0971,1601,0971,15614,4001,156
2023-03-231,0931,0961,0931,0964001,096
2023-03-22---1,093-1,093
2023-03-201,0931,0971,0931,0939001,093
2023-03-171,0711,0931,0711,0933001,093
2023-03-161,0711,0711,0711,0715001,071
2023-03-15---1,080-1,080
2023-03-141,0841,0841,0801,0803001,080
2023-03-131,0981,0981,0851,0868001,086
2023-03-101,1051,1051,0851,0854001,085
2023-03-091,0951,0951,0951,0953001,095
2023-03-081,0751,0951,0751,0951,4001,095
2023-03-071,0871,0871,0751,0762,6001,076
2023-03-061,0861,0861,0861,0861001,086
2023-03-031,1001,1001,0861,0864001,086
2023-03-02---1,100-1,100
2023-03-01---1,100-1,100
2023-02-281,0981,1001,0951,1008001,100
2023-02-271,0991,1001,0971,1003,2001,100
2023-02-241,0861,0891,0861,0893001,089
2023-02-221,0791,0891,0791,0896001,089
2023-02-211,0761,0801,0761,0761,2001,076
2023-02-201,0801,1001,0801,1002,7001,100
2023-02-171,0771,0771,0771,0778001,077
2023-02-161,0801,0801,0661,0771,2001,077
2023-02-151,0771,0771,0701,0702001,070
2023-02-141,0691,0731,0571,0731,0001,073
2023-02-131,0541,0701,0511,0619,2001,061
2023-02-101,0811,1001,0811,1002,2001,100
2023-02-091,0831,0891,0781,0788001,078
2023-02-08---1,080-1,080
2023-02-071,0681,0801,0681,0801,3001,080
2023-02-06---1,062-1,062
2023-02-031,0621,0621,0621,0621,5001,062
2023-02-021,0641,0641,0531,0531,3001,053
2023-02-011,0541,0601,0541,0601,8001,060
2023-01-311,0671,0751,0671,0751,6001,075
2023-01-30---1,066-1,066
2023-01-27---1,066-1,066
2023-01-26---1,066-1,066
2023-01-251,0691,0701,0661,0668001,066
2023-01-241,0691,0691,0691,0691001,069
2023-01-231,0741,0741,0511,0561,2001,056
2023-01-201,0741,0741,0741,0742001,074
2023-01-191,0781,0891,0771,0896001,089
2023-01-181,0701,1241,0701,0931,0001,093
2023-01-171,0701,0701,0701,0705001,070
2023-01-161,0611,0611,0601,0602001,060
2023-01-13---1,060-1,060
2023-01-121,0601,0601,0601,0601001,060
2023-01-11---1,045-1,045
2023-01-101,0451,0451,0451,0451001,045
2023-01-06---1,060-1,060
2023-01-05---1,060-1,060
2023-01-041,0601,0601,0601,0603001,060

分割・併合履歴 ： なし