KabuInsight

横田製作所

6248
スタンダード/機械/Yokota Manufacturing Co., Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,823.01,875.01,823.01,875.0+52.0+2.85%500
2026-03-121,816.01,847.01,810.01,823.0-33.0-1.78%8,400
2026-03-111,836.01,865.01,836.01,856.0+6.0+0.32%800
2026-03-101,851.01,851.01,850.01,850.0+39.0+2.15%400
2026-03-091,828.01,828.01,800.01,811.0-17.0-0.93%1,300
2026-03-061,784.01,835.01,784.01,828.0+21.0+1.16%800
2026-03-051,790.01,847.01,784.01,807.0+23.0+1.29%1,300
2026-03-041,805.01,805.01,783.01,784.0-44.0-2.41%1,200
2026-03-031,894.01,894.01,815.01,828.0-67.0-3.54%2,700
2026-03-021,900.01,900.01,877.01,895.0+19.0+1.01%1,200
2026-02-271,906.01,907.01,876.01,876.0-54.0-2.80%700
2026-02-261,930.01,930.01,930.01,930.0-9.0-0.46%100
2026-02-251,940.01,940.01,890.01,939.0+9.0+0.47%3,000
2026-02-241,909.01,931.01,872.01,930.0-14.0-0.72%2,900
2026-02-201,928.02,060.01,904.01,944.0+14.0+0.73%6,000
2026-02-191,890.01,930.01,890.01,930.0+40.0+2.12%2,200
2026-02-181,894.01,912.01,890.01,890.0+10.0+0.53%1,700
2026-02-171,870.01,880.01,838.01,880.0+3.0+0.16%1,100
2026-02-161,858.01,895.01,858.01,877.0-21.0-1.11%1,800
2026-02-131,808.01,898.01,808.01,898.0+59.0+3.21%1,000
2026-02-121,900.01,900.01,838.01,839.0-50.0-2.65%3,600
2026-02-101,880.01,889.01,840.01,889.0+29.0+1.56%1,600
2026-02-091,850.01,870.01,849.01,860.0+12.0+0.65%1,400
2026-02-061,772.01,849.01,764.01,848.0+58.0+3.24%5,000
2026-02-051,769.01,793.01,769.01,790.0+20.0+1.13%2,600
2026-02-041,757.01,770.01,757.01,770.0+38.0+2.19%1,700
2026-02-031,710.01,750.01,710.01,732.0+26.0+1.52%700
2026-02-021,700.01,706.01,700.01,706.0-13.0-0.76%300
2026-01-301,700.01,719.01,688.01,719.0+29.0+1.72%2,400
2026-01-291,690.01,690.01,690.01,690.00.00.00%—
2026-01-281,688.01,690.01,688.01,690.0+2.0+0.12%2,000
2026-01-271,725.01,725.01,688.01,688.0-5.0-0.30%400
2026-01-261,705.01,715.01,693.01,693.0-12.0-0.70%1,400
2026-01-231,725.01,725.01,705.01,705.0-18.0-1.04%1,800
2026-01-221,722.01,727.01,722.01,723.0-9.0-0.52%800
2026-01-211,712.01,732.01,712.01,732.0+21.0+1.23%1,000
2026-01-201,744.01,744.01,705.01,711.0-31.0-1.78%3,100
2026-01-191,757.01,770.01,726.01,742.0+8.0+0.46%3,100
2026-01-161,735.01,748.01,721.01,734.0-1.0-0.06%2,600
2026-01-151,716.01,740.01,713.01,735.0+34.0+2.00%3,200
2026-01-141,673.01,716.01,673.01,701.0+11.0+0.65%2,000
2026-01-131,749.01,749.01,683.01,690.0+18.0+1.08%3,900
2026-01-091,664.01,694.01,664.01,672.0+8.0+0.48%700
2026-01-081,660.01,664.01,660.01,664.0-4.0-0.24%700
2026-01-071,685.01,685.01,665.01,668.0-25.0-1.48%1,400
2026-01-061,669.01,693.01,669.01,693.0+24.0+1.44%1,100
2026-01-051,669.01,700.01,669.01,669.0+2.0+0.12%1,700
2025-12-301,682.01,682.01,667.01,667.0-13.0-0.77%500
2025-12-291,680.01,686.01,680.01,680.00.00.00%1,000
2025-12-261,680.01,695.01,670.01,680.00.00.00%600
2025-12-251,697.01,697.01,680.01,680.0+1.0+0.06%2,000
2025-12-241,677.01,679.01,677.01,679.0+13.0+0.78%200
2025-12-231,672.01,678.01,666.01,666.0-9.0-0.54%800
2025-12-221,677.01,700.01,673.01,675.0+11.0+0.66%600
2025-12-191,660.01,664.01,660.01,664.0+4.0+0.24%300
2025-12-181,653.01,661.01,651.01,660.0+5.0+0.30%2,000
2025-12-171,655.01,679.01,644.01,655.00.00.00%400
2025-12-161,690.01,735.01,652.01,655.0+5.0+0.30%3,600
2025-12-151,647.01,668.01,631.01,650.0+3.0+0.18%1,400
2025-12-121,627.01,647.01,627.01,647.0+22.0+1.35%500
2025-12-111,630.01,630.01,625.01,625.0-5.0-0.31%300
2025-12-101,630.01,630.01,630.01,630.0+11.0+0.68%100
2025-12-091,615.01,619.01,615.01,619.0+1.0+0.06%300
2025-12-081,625.01,625.01,614.01,618.0-7.0-0.43%600
2025-12-051,629.01,629.01,610.01,625.0-4.0-0.25%2,200
2025-12-041,604.01,629.01,604.01,629.0+18.0+1.12%1,600
2025-12-031,634.01,634.01,611.01,611.0-23.0-1.41%200
2025-12-021,602.01,635.01,601.01,634.0+31.0+1.93%4,800
2025-12-011,608.01,609.01,601.01,603.0+4.0+0.25%1,100
2025-11-281,585.01,599.01,585.01,599.0+14.0+0.88%200
2025-11-271,595.01,595.01,585.01,585.0-15.0-0.94%400
2025-11-261,616.01,616.01,600.01,600.00.00.00%1,400
2025-11-251,643.01,643.01,600.01,600.0-23.0-1.42%2,000
2025-11-211,612.01,623.01,592.01,623.0+13.0+0.81%1,500
2025-11-201,644.01,644.01,610.01,610.0-16.0-0.98%1,100
2025-11-191,590.01,626.01,590.01,626.0+40.0+2.52%300
2025-11-181,600.01,601.01,586.01,586.0-14.0-0.88%900
2025-11-171,625.01,625.01,600.01,600.0-65.0-3.90%2,000
2025-11-141,665.01,665.01,665.01,665.00.00.00%—
2025-11-131,679.01,682.01,663.01,665.0-14.0-0.83%1,400
2025-11-121,679.01,679.01,679.01,679.00.00.00%—
2025-11-111,672.01,679.01,672.01,679.0+3.0+0.18%500
2025-11-101,662.01,676.01,661.01,676.0+14.0+0.84%700
2025-11-071,696.01,696.01,645.01,662.0-74.0-4.26%5,200
2025-11-061,725.01,770.01,720.01,736.0+51.0+3.03%5,000
2025-11-051,685.01,685.01,685.01,685.0+1.0+0.06%300
2025-11-041,683.01,684.01,683.01,684.0+2.0+0.12%300
2025-10-311,682.01,683.01,682.01,682.0-32.0-1.87%600
2025-10-301,755.01,755.01,714.01,714.0-1.0-0.06%400
2025-10-291,713.01,715.01,713.01,715.0-35.0-2.00%1,200
2025-10-281,790.01,793.01,750.01,750.0-29.0-1.63%2,500
2025-10-271,743.01,798.01,743.01,779.0+86.0+5.08%3,000
2025-10-241,700.01,720.01,684.01,693.0-7.0-0.41%1,200
2025-10-231,678.01,812.01,678.01,700.0+32.0+1.92%10,300
2025-10-221,664.01,668.01,635.01,668.0+23.0+1.40%300
2025-10-211,625.01,645.01,625.01,645.0+15.0+0.92%1,200
2025-10-201,634.01,670.01,630.01,630.0-2.0-0.12%800
2025-10-171,651.01,652.01,631.01,632.0-28.0-1.69%900
2025-10-161,652.01,660.01,646.01,660.0+8.0+0.48%600
2025-10-151,629.01,657.01,629.01,652.0+23.0+1.41%5,800
2025-10-141,668.01,671.01,629.01,629.0-49.0-2.92%3,100
2025-10-101,698.01,698.01,678.01,678.0-21.0-1.24%900
2025-10-091,698.01,701.01,697.01,699.0+19.0+1.13%800
2025-10-081,680.01,680.01,680.01,680.0-21.0-1.23%600
2025-10-071,660.01,701.01,660.01,701.0+1.0+0.06%2,300
2025-10-061,684.01,721.01,684.01,700.0-22.0-1.28%1,300
2025-10-031,767.01,769.01,680.01,722.0-5.0-0.29%2,600
2025-10-021,653.01,727.01,653.01,727.0+41.0+2.43%1,500
2025-10-011,716.01,756.01,686.01,686.0-25.0-1.46%2,600
2025-09-301,711.01,711.01,711.01,711.0+3.0+0.18%100
2025-09-291,717.01,752.01,708.01,708.0-42.0-2.40%900
2025-09-261,754.01,780.01,750.01,750.0-21.0-1.19%1,400
2025-09-251,799.01,800.01,771.01,771.0-25.0-1.39%1,200
2025-09-241,758.01,798.01,758.01,796.0+22.0+1.24%1,400
2025-09-221,800.01,801.01,763.01,774.0-6.0-0.34%4,500
2025-09-191,830.01,830.01,780.01,780.0-22.0-1.22%3,700
2025-09-181,886.01,904.01,760.01,802.0-103.0-5.41%7,900
2025-09-171,780.01,935.01,780.01,905.0+165.0+9.48%15,400
2025-09-161,702.01,740.01,702.01,740.0+38.0+2.23%30,700
2025-09-121,686.01,702.01,686.01,702.0——1,800

直近120営業日分を表示