日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

村田製作所(6981)の株価時系列情報

村田製作所(6981)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 15,705 15,705 15,455 15,650 755,000
2016/12/29 15,825 15,865 15,580 15,785 823,400
2016/12/28 15,900 15,965 15,870 15,905 450,500
2016/12/27 15,925 16,030 15,815 15,875 526,700
2016/12/26 16,175 16,200 15,925 15,975 505,600
2016/12/22 15,890 16,045 15,870 16,045 842,700
2016/12/21 15,985 16,000 15,805 15,850 705,900
2016/12/20 16,050 16,050 15,850 15,940 717,800
2016/12/19 15,895 16,060 15,800 15,985 886,800
2016/12/16 16,105 16,155 15,855 15,910 1,259,200
2016/12/15 15,850 16,045 15,815 15,875 1,505,100
2016/12/14 15,440 15,720 15,380 15,660 893,800
2016/12/13 15,535 15,565 15,215 15,445 939,000
2016/12/12 15,520 15,885 15,515 15,615 1,093,700
2016/12/09 15,155 15,395 15,155 15,355 1,165,000
2016/12/08 15,405 15,450 15,050 15,155 1,073,900
2016/12/07 15,070 15,360 15,070 15,270 969,200
2016/12/06 15,045 15,245 14,920 14,980 1,017,200
2016/12/05 14,905 15,025 14,785 14,870 966,500
2016/12/02 15,305 15,380 15,010 15,100 1,519,100
2016/12/01 15,660 15,940 15,560 15,615 1,275,100
2016/11/30 15,650 15,650 15,360 15,425 840,300
2016/11/29 15,500 15,645 15,355 15,530 825,700
2016/11/28 15,605 15,670 15,285 15,455 889,000
2016/11/25 15,700 15,900 15,590 15,640 1,345,900
2016/11/24 15,495 15,545 15,390 15,520 1,175,000
2016/11/22 14,975 15,125 14,845 14,955 739,700
2016/11/21 14,900 15,125 14,785 15,020 1,465,100
2016/11/18 14,200 14,700 14,190 14,660 1,646,500
2016/11/17 14,000 14,100 13,960 14,060 719,900
2016/11/16 14,000 14,085 13,780 14,030 989,100
2016/11/15 13,740 13,960 13,740 13,895 993,100
2016/11/14 13,295 13,730 13,240 13,700 1,140,700
2016/11/11 13,395 13,600 13,090 13,170 1,307,000
2016/11/10 13,410 13,415 13,155 13,230 1,383,600
2016/11/09 13,515 13,690 12,210 12,540 2,101,000
2016/11/08 13,400 13,525 13,345 13,410 693,700
2016/11/07 13,450 13,530 13,185 13,465 1,136,100
2016/11/04 13,200 13,310 13,000 13,160 1,314,200
2016/11/02 13,600 13,815 13,480 13,515 1,275,400
2016/11/01 14,085 14,175 13,835 13,940 1,706,900
2016/10/31 14,800 14,845 14,445 14,670 909,800
2016/10/28 14,565 14,740 14,565 14,730 998,500
2016/10/27 14,370 14,490 14,340 14,465 765,700
2016/10/26 14,260 14,470 14,260 14,445 452,100
2016/10/25 14,320 14,430 14,300 14,400 561,800
2016/10/24 14,360 14,380 14,090 14,205 589,300
2016/10/21 14,500 14,590 14,345 14,380 550,400
2016/10/20 14,305 14,470 14,265 14,465 730,100
2016/10/19 14,415 14,485 14,325 14,340 603,000
2016/10/18 14,290 14,490 14,245 14,450 659,800
2016/10/17 14,130 14,275 14,090 14,230 499,100
2016/10/14 14,245 14,260 14,030 14,165 703,600
2016/10/13 14,295 14,375 14,180 14,235 953,800
2016/10/12 14,000 14,255 13,950 14,100 930,800
2016/10/11 13,970 14,295 13,940 14,200 1,629,000
2016/10/07 13,385 13,795 13,305 13,795 1,117,900
2016/10/06 13,540 13,635 13,345 13,385 818,300
2016/10/05 13,250 13,460 13,175 13,355 900,700
2016/10/04 13,085 13,140 13,025 13,120 650,700
2016/10/03 13,115 13,155 12,925 12,975 719,100
2016/09/30 13,030 13,125 12,915 13,030 902,300
2016/09/29 13,320 13,400 13,210 13,295 921,600
2016/09/28 12,965 13,245 12,935 13,160 645,700
2016/09/27 12,700 13,115 12,650 13,115 1,135,300
2016/09/26 13,070 13,095 12,730 12,765 1,127,300
2016/09/23 12,935 13,220 12,910 13,200 1,223,900
2016/09/21 13,080 13,370 12,805 13,345 1,849,900
2016/09/20 13,250 13,465 13,215 13,350 1,106,600
2016/09/16 13,100 13,430 13,060 13,350 1,847,100
2016/09/15 12,935 13,075 12,715 12,810 1,376,900
2016/09/14 12,645 12,960 12,525 12,685 1,185,700
2016/09/13 12,700 12,710 12,500 12,645 939,100
2016/09/12 12,940 12,940 12,620 12,685 1,042,900
2016/09/09 13,060 13,250 13,050 13,190 659,400
2016/09/08 13,450 13,475 13,120 13,220 757,100
2016/09/07 13,025 13,445 12,855 13,385 1,029,500
2016/09/06 13,600 13,630 13,450 13,510 641,400
2016/09/05 14,265 14,265 13,580 13,605 1,128,200
2016/09/02 14,155 14,195 13,905 14,000 977,300
2016/09/01 14,100 14,415 14,100 14,300 1,473,100
2016/08/31 13,600 13,975 13,600 13,905 1,373,200
2016/08/30 13,125 13,395 13,100 13,360 894,900
2016/08/29 12,850 13,200 12,825 13,140 920,400
2016/08/26 12,790 12,825 12,495 12,495 741,500
2016/08/25 12,505 13,000 12,475 12,935 927,100
2016/08/24 12,490 12,570 12,405 12,420 330,500
2016/08/23 12,550 12,555 12,385 12,420 576,600
2016/08/22 12,670 12,735 12,565 12,635 542,900
2016/08/19 12,610 12,775 12,550 12,710 564,900
2016/08/18 12,705 12,755 12,455 12,540 830,400
2016/08/17 12,570 12,950 12,560 12,930 770,700
2016/08/16 13,080 13,105 12,650 12,650 796,900
2016/08/15 12,980 13,220 12,955 13,105 622,900
2016/08/12 12,795 13,100 12,720 13,035 917,100
2016/08/10 12,520 12,705 12,510 12,670 564,000
2016/08/09 12,595 12,695 12,375 12,620 702,100
2016/08/08 12,550 12,615 12,480 12,590 814,100
2016/08/05 12,510 12,530 12,230 12,250 583,800
2016/08/04 12,250 12,500 12,135 12,470 751,600
2016/08/03 11,835 12,300 11,830 12,180 1,077,100
2016/08/02 12,300 12,425 12,165 12,180 831,800
2016/08/01 12,535 12,545 12,330 12,430 1,197,100
2016/07/29 12,500 12,990 12,495 12,825 1,636,500
2016/07/28 12,795 13,155 12,780 13,070 1,257,300
2016/07/27 12,680 12,845 12,580 12,845 1,258,400
2016/07/26 12,375 12,425 12,170 12,200 895,500
2016/07/25 12,500 12,890 12,495 12,550 908,700
2016/07/22 12,355 12,680 12,350 12,485 1,049,400
2016/07/21 13,050 13,295 12,920 12,980 1,202,700
2016/07/20 12,865 13,010 12,820 12,945 934,300
2016/07/19 13,080 13,175 12,860 12,950 1,297,000
2016/07/15 12,480 12,840 12,435 12,730 1,637,500
2016/07/14 12,180 12,535 12,130 12,415 1,203,300
2016/07/13 12,490 12,670 12,205 12,250 2,383,800
2016/07/12 11,500 11,685 11,315 11,595 1,535,500
2016/07/11 10,900 11,035 10,810 10,970 1,074,400
2016/07/08 10,480 10,580 10,410 10,475 947,500
2016/07/07 10,530 10,790 10,430 10,470 1,268,000
2016/07/06 10,820 10,870 10,365 10,570 1,394,300
2016/07/05 11,335 11,410 11,105 11,155 731,200
2016/07/04 11,320 11,460 11,170 11,420 612,300
2016/07/01 11,520 11,575 11,280 11,320 862,300
2016/06/30 11,550 11,695 11,375 11,380 1,423,600
2016/06/29 11,300 11,495 11,145 11,425 1,219,000
2016/06/28 10,780 11,020 10,525 10,905 1,270,200
2016/06/27 11,195 11,200 10,705 10,920 1,193,600
2016/06/24 12,680 12,695 10,900 11,180 1,930,300
2016/06/23 12,325 12,450 12,230 12,450 817,700
2016/06/22 12,360 12,385 12,220 12,250 809,300
2016/06/21 11,850 12,475 11,820 12,465 1,794,800
2016/06/20 11,610 11,925 11,475 11,855 1,135,400
2016/06/17 11,630 11,725 11,290 11,395 1,472,100
2016/06/16 12,000 12,070 11,475 11,540 1,375,000
2016/06/15 11,985 12,250 11,855 12,105 1,014,100
2016/06/14 12,110 12,215 11,880 12,005 1,032,500
2016/06/13 12,265 12,285 12,075 12,075 884,100
2016/06/10 12,670 12,675 12,410 12,595 1,141,300
2016/06/09 13,010 13,115 12,725 12,760 1,198,900
2016/06/08 13,100 13,120 12,825 13,120 1,195,000
2016/06/07 12,820 13,160 12,775 13,160 1,754,700
2016/06/06 12,045 12,585 12,020 12,570 1,108,500
2016/06/03 12,380 12,570 12,265 12,340 783,100
2016/06/02 12,600 12,660 12,430 12,435 1,109,000
2016/06/01 12,770 12,955 12,645 12,750 1,089,500
2016/05/31 12,645 13,080 12,630 12,950 2,379,200
2016/05/30 12,575 12,740 12,500 12,740 1,450,900
2016/05/27 12,050 12,350 11,910 12,325 1,438,900
2016/05/26 12,180 12,300 11,865 11,900 2,227,400
2016/05/25 12,415 12,485 12,110 12,175 1,534,000
2016/05/24 12,460 12,465 12,310 12,360 886,400
2016/05/23 12,525 12,555 12,340 12,510 961,000
2016/05/20 12,460 12,690 12,400 12,625 1,078,200
2016/05/19 12,770 12,820 12,450 12,470 1,380,500
2016/05/18 12,625 12,735 12,560 12,660 1,254,700
2016/05/17 12,740 12,825 12,540 12,600 1,183,700
2016/05/16 12,510 12,615 12,450 12,550 1,303,300
2016/05/13 12,960 12,980 12,510 12,510 1,498,700
2016/05/12 12,660 13,120 12,600 13,080 1,092,600
2016/05/11 13,095 13,120 12,755 12,885 1,223,200
2016/05/10 12,600 12,970 12,370 12,880 1,242,900
2016/05/09 12,670 12,855 12,600 12,620 1,004,900
2016/05/06 13,100 13,140 12,520 12,595 1,613,400
2016/05/02 13,100 13,265 12,665 12,835 2,772,200
2016/04/28 15,090 15,340 14,500 14,795 2,135,900
2016/04/27 14,800 14,960 14,575 14,690 1,593,300
2016/04/26 15,480 15,685 15,225 15,370 1,373,500
2016/04/25 15,360 15,720 15,260 15,445 1,844,000
2016/04/22 14,600 15,275 14,445 15,250 2,284,600
2016/04/21 15,000 15,035 14,540 14,775 1,312,200
2016/04/20 14,500 14,695 14,465 14,605 1,840,800
2016/04/19 13,895 14,165 13,815 14,140 1,116,500
2016/04/18 13,300 13,595 13,300 13,395 1,374,600
2016/04/15 14,285 14,585 14,080 14,215 1,210,700
2016/04/14 14,500 14,755 14,465 14,660 1,692,300
2016/04/13 13,540 14,305 13,530 14,250 2,256,700
2016/04/12 12,615 13,345 12,555 13,305 1,661,700
2016/04/11 12,685 12,770 12,440 12,700 790,200
2016/04/08 12,390 13,040 12,235 12,835 1,490,600
2016/04/07 12,725 13,060 12,460 12,690 1,622,500
2016/04/06 12,255 12,630 12,185 12,275 1,220,200
2016/04/05 12,720 12,890 12,410 12,435 1,053,100
2016/04/04 12,835 13,215 12,630 12,815 853,700
2016/04/01 13,405 13,435 12,860 12,960 1,277,300
2016/03/31 13,660 13,920 13,530 13,570 1,169,800
2016/03/30 14,070 14,075 13,475 13,480 1,420,200
2016/03/29 14,220 14,235 13,915 14,140 769,000
2016/03/28 14,225 14,325 13,995 14,220 758,800
2016/03/25 13,805 14,140 13,750 14,100 832,400
2016/03/24 13,975 14,045 13,805 13,815 929,300
2016/03/23 14,435 14,435 14,100 14,115 757,800
2016/03/22 14,375 14,550 14,170 14,395 986,000
2016/03/18 14,500 14,615 14,020 14,075 1,369,200
2016/03/17 14,670 14,995 14,450 14,665 1,196,200
2016/03/16 14,375 14,655 14,370 14,600 1,207,300
2016/03/15 14,540 14,755 14,305 14,375 1,098,100
2016/03/14 14,670 14,735 14,510 14,600 778,000
2016/03/11 14,080 14,440 13,955 14,325 1,690,500
2016/03/10 14,300 14,445 14,165 14,305 806,500
2016/03/09 14,100 14,100 13,865 14,035 1,400,900
2016/03/08 14,415 14,740 14,155 14,380 1,133,700
2016/03/07 14,965 15,000 14,635 14,650 1,026,600
2016/03/04 14,740 15,180 14,650 15,060 1,611,500
2016/03/03 14,690 14,785 14,395 14,600 1,531,700
2016/03/02 14,250 14,600 14,130 14,580 1,850,500
2016/03/01 13,470 13,580 13,030 13,485 1,065,000
2016/02/29 14,000 14,220 13,565 13,565 1,238,900
2016/02/26 13,750 13,905 13,500 13,640 1,342,900
2016/02/25 12,965 13,250 12,910 13,180 1,097,800
2016/02/24 12,790 12,925 12,585 12,870 1,067,000
2016/02/23 13,515 13,720 13,015 13,090 1,258,400
2016/02/22 13,230 13,495 13,090 13,435 921,200
2016/02/19 13,980 13,980 13,200 13,320 1,671,900
2016/02/18 14,175 14,280 13,835 14,095 1,739,900
2016/02/17 13,340 14,030 13,255 13,595 2,328,400
2016/02/16 12,850 13,425 12,720 13,055 1,793,600
2016/02/15 12,845 12,880 12,240 12,750 1,631,100
2016/02/12 11,680 12,125 11,610 11,680 2,410,300
2016/02/10 12,590 12,985 12,320 12,645 1,747,800
2016/02/09 13,160 13,215 12,520 12,550 2,079,000
2016/02/08 13,500 14,065 13,240 13,965 1,493,300
2016/02/05 13,900 14,120 13,610 13,835 1,332,800
2016/02/04 14,480 14,585 14,095 14,290 1,384,500
2016/02/03 14,775 15,180 14,480 14,650 1,768,900
2016/02/02 15,500 15,820 15,455 15,575 1,889,200
2016/02/01 15,800 16,445 14,975 15,845 4,116,200
2016/01/29 13,635 14,080 13,220 13,695 2,471,600
2016/01/28 14,000 14,090 13,575 13,620 1,970,200
2016/01/27 14,790 14,815 14,350 14,580 1,118,600
2016/01/26 14,750 14,775 14,460 14,490 933,600
2016/01/25 15,235 15,300 14,865 14,955 1,556,300
2016/01/22 14,525 14,955 14,410 14,940 2,124,400
2016/01/21 13,850 14,985 13,820 13,835 2,626,200
2016/01/20 14,275 14,395 13,705 13,770 1,759,100
2016/01/19 14,040 14,320 13,905 14,200 1,523,800
2016/01/18 13,910 14,195 13,850 14,080 1,950,500
2016/01/15 14,895 14,940 14,280 14,360 2,075,400
2016/01/14 14,500 14,530 14,170 14,485 2,292,400
2016/01/13 15,055 15,510 15,000 15,310 2,224,200
2016/01/12 15,450 15,450 14,695 14,755 2,056,300
2016/01/08 15,400 15,910 15,275 15,570 2,264,800
2016/01/07 16,440 16,440 15,685 15,720 1,694,400
2016/01/06 16,660 16,740 16,120 16,305 1,578,200
2016/01/05 17,110 17,180 16,825 16,890 868,600
2016/01/04 17,455 17,595 17,050 17,110 791,400

このページの先頭へ