牧野フライス製作所(6135)の株価時系列情報
牧野フライス製作所(6135)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 6,230 | 6,330 | 6,170 | 6,320 | 68,700 |
| 2024/04/25 | 6,250 | 6,250 | 6,130 | 6,170 | 70,200 |
| 2024/04/24 | 6,150 | 6,350 | 6,150 | 6,290 | 75,400 |
| 2024/04/23 | 6,180 | 6,190 | 6,090 | 6,140 | 34,700 |
| 2024/04/22 | 6,160 | 6,190 | 6,080 | 6,110 | 79,500 |
| 2024/04/19 | 6,160 | 6,170 | 6,020 | 6,070 | 70,600 |
| 2024/04/18 | 6,140 | 6,280 | 6,120 | 6,260 | 42,500 |
| 2024/04/17 | 6,200 | 6,220 | 6,100 | 6,150 | 60,200 |
| 2024/04/16 | 6,260 | 6,280 | 6,140 | 6,170 | 52,300 |
| 2024/04/15 | 6,270 | 6,320 | 6,230 | 6,320 | 36,500 |
| 2024/04/12 | 6,350 | 6,390 | 6,320 | 6,350 | 42,700 |
| 2024/04/11 | 6,290 | 6,340 | 6,260 | 6,330 | 51,100 |
| 2024/04/10 | 6,250 | 6,330 | 6,250 | 6,280 | 43,000 |
| 2024/04/09 | 6,260 | 6,330 | 6,210 | 6,300 | 41,600 |
| 2024/04/08 | 6,250 | 6,270 | 6,160 | 6,260 | 65,800 |
| 2024/04/05 | 6,140 | 6,170 | 6,070 | 6,150 | 84,800 |
| 2024/04/04 | 6,280 | 6,340 | 6,220 | 6,270 | 101,700 |
| 2024/04/03 | 6,190 | 6,240 | 6,150 | 6,190 | 53,200 |
| 2024/04/02 | 6,230 | 6,290 | 6,160 | 6,200 | 87,900 |
| 2024/04/01 | 6,250 | 6,270 | 6,120 | 6,190 | 106,200 |
| 2024/03/29 | 6,250 | 6,290 | 6,220 | 6,260 | 59,800 |
| 2024/03/28 | 6,290 | 6,350 | 6,250 | 6,270 | 72,500 |
| 2024/03/27 | 6,230 | 6,350 | 6,230 | 6,320 | 112,900 |
| 2024/03/26 | 6,260 | 6,310 | 6,190 | 6,200 | 104,000 |
| 2024/03/25 | 6,260 | 6,310 | 6,190 | 6,220 | 91,500 |
| 2024/03/22 | 6,300 | 6,300 | 6,220 | 6,260 | 81,700 |
| 2024/03/21 | 6,230 | 6,310 | 6,220 | 6,260 | 98,700 |
| 2024/03/19 | 6,130 | 6,180 | 6,090 | 6,130 | 83,100 |
| 2024/03/18 | 6,080 | 6,180 | 6,050 | 6,140 | 106,100 |
| 2024/03/15 | 6,000 | 6,080 | 6,000 | 6,030 | 90,300 |
| 2024/03/14 | 5,920 | 6,060 | 5,900 | 6,060 | 106,700 |
| 2024/03/13 | 5,980 | 5,980 | 5,830 | 5,910 | 74,200 |
| 2024/03/12 | 5,830 | 5,960 | 5,800 | 5,950 | 127,100 |
| 2024/03/11 | 5,940 | 6,030 | 5,740 | 5,800 | 118,200 |
| 2024/03/08 | 5,890 | 6,000 | 5,860 | 5,950 | 118,600 |
| 2024/03/07 | 6,090 | 6,100 | 5,950 | 5,990 | 98,500 |
| 2024/03/06 | 5,990 | 6,120 | 5,960 | 6,110 | 91,400 |
| 2024/03/05 | 5,950 | 6,050 | 5,930 | 6,000 | 97,400 |
| 2024/03/04 | 6,000 | 6,000 | 5,910 | 5,970 | 102,800 |
| 2024/03/01 | 5,910 | 5,970 | 5,860 | 5,900 | 84,200 |
| 2024/02/29 | 5,850 | 5,910 | 5,800 | 5,840 | 160,300 |
| 2024/02/28 | 6,060 | 6,080 | 5,860 | 5,910 | 149,000 |
| 2024/02/27 | 6,100 | 6,210 | 6,090 | 6,150 | 100,900 |
| 2024/02/26 | 6,020 | 6,180 | 6,020 | 6,140 | 117,400 |
| 2024/02/22 | 5,950 | 5,980 | 5,880 | 5,950 | 78,900 |
| 2024/02/21 | 5,850 | 5,960 | 5,850 | 5,940 | 66,200 |
| 2024/02/20 | 5,790 | 5,910 | 5,760 | 5,890 | 71,200 |
| 2024/02/19 | 5,740 | 5,790 | 5,740 | 5,770 | 59,600 |
| 2024/02/16 | 5,670 | 5,780 | 5,650 | 5,730 | 85,400 |
| 2024/02/15 | 5,670 | 5,710 | 5,560 | 5,600 | 104,300 |
| 2024/02/14 | 5,800 | 5,800 | 5,590 | 5,620 | 114,600 |
| 2024/02/13 | 5,790 | 5,830 | 5,680 | 5,810 | 126,200 |
| 2024/02/09 | 5,700 | 5,830 | 5,700 | 5,740 | 112,000 |
| 2024/02/08 | 5,730 | 5,770 | 5,660 | 5,750 | 98,700 |
| 2024/02/07 | 5,700 | 5,760 | 5,680 | 5,710 | 90,200 |
| 2024/02/06 | 5,780 | 5,780 | 5,680 | 5,720 | 126,600 |
| 2024/02/05 | 5,980 | 5,980 | 5,820 | 5,820 | 89,300 |
| 2024/02/02 | 5,850 | 5,960 | 5,780 | 5,920 | 133,600 |
| 2024/02/01 | 5,930 | 5,930 | 5,670 | 5,880 | 297,800 |
| 2024/01/31 | 5,990 | 6,030 | 5,930 | 6,020 | 178,900 |
| 2024/01/30 | 5,950 | 5,990 | 5,910 | 5,980 | 110,900 |
| 2024/01/29 | 5,990 | 6,010 | 5,940 | 5,970 | 95,300 |
| 2024/01/26 | 6,030 | 6,030 | 5,910 | 5,950 | 137,000 |
| 2024/01/25 | 5,940 | 6,050 | 5,920 | 6,050 | 114,200 |
| 2024/01/24 | 5,980 | 6,000 | 5,910 | 5,910 | 85,300 |
| 2024/01/23 | 6,040 | 6,060 | 5,980 | 6,020 | 117,500 |
| 2024/01/22 | 6,010 | 6,070 | 5,990 | 6,020 | 120,600 |
| 2024/01/19 | 5,970 | 6,000 | 5,950 | 5,990 | 84,000 |
| 2024/01/18 | 5,880 | 5,980 | 5,870 | 5,930 | 61,500 |
| 2024/01/17 | 5,980 | 6,100 | 5,880 | 5,880 | 184,000 |
| 2024/01/16 | 6,030 | 6,050 | 5,920 | 6,010 | 94,100 |
| 2024/01/15 | 5,930 | 6,010 | 5,910 | 5,980 | 78,300 |
| 2024/01/12 | 6,010 | 6,010 | 5,890 | 5,930 | 123,300 |
| 2024/01/11 | 6,010 | 6,020 | 5,920 | 5,930 | 111,700 |
| 2024/01/10 | 5,940 | 6,010 | 5,920 | 5,960 | 62,300 |
| 2024/01/09 | 5,950 | 5,960 | 5,890 | 5,950 | 75,300 |
| 2024/01/05 | 5,880 | 5,890 | 5,850 | 5,870 | 59,400 |
| 2024/01/04 | 5,800 | 5,870 | 5,690 | 5,850 | 81,800 |
| 2023/12/29 | 5,920 | 5,930 | 5,820 | 5,870 | 68,900 |
| 2023/12/28 | 5,830 | 5,910 | 5,820 | 5,910 | 42,200 |
| 2023/12/27 | 5,880 | 5,890 | 5,840 | 5,870 | 79,400 |
| 2023/12/26 | 5,810 | 5,850 | 5,800 | 5,830 | 41,500 |
| 2023/12/25 | 5,890 | 5,900 | 5,790 | 5,820 | 49,200 |
| 2023/12/22 | 5,860 | 5,910 | 5,850 | 5,890 | 60,400 |
| 2023/12/21 | 5,920 | 5,940 | 5,830 | 5,860 | 91,500 |
| 2023/12/20 | 5,970 | 6,030 | 5,940 | 5,970 | 123,400 |
| 2023/12/19 | 5,860 | 5,880 | 5,790 | 5,870 | 99,100 |
| 2023/12/18 | 5,820 | 5,880 | 5,750 | 5,860 | 104,300 |
| 2023/12/15 | 5,730 | 5,900 | 5,720 | 5,870 | 145,200 |
| 2023/12/14 | 5,800 | 5,820 | 5,620 | 5,670 | 145,800 |
| 2023/12/13 | 5,760 | 5,860 | 5,730 | 5,820 | 124,300 |
| 2023/12/12 | 5,660 | 5,710 | 5,640 | 5,680 | 108,200 |
| 2023/12/11 | 5,580 | 5,650 | 5,580 | 5,640 | 92,700 |
| 2023/12/08 | 5,690 | 5,690 | 5,510 | 5,520 | 183,300 |
| 2023/12/07 | 5,910 | 5,920 | 5,780 | 5,790 | 107,300 |
| 2023/12/06 | 5,850 | 5,970 | 5,850 | 5,950 | 97,800 |
| 2023/12/05 | 5,890 | 5,940 | 5,830 | 5,850 | 145,100 |
| 2023/12/04 | 5,890 | 6,020 | 5,870 | 5,950 | 219,100 |
| 2023/12/01 | 5,880 | 5,880 | 5,810 | 5,820 | 81,900 |
| 2023/11/30 | 5,700 | 5,830 | 5,700 | 5,800 | 135,200 |
| 2023/11/29 | 5,810 | 5,830 | 5,730 | 5,750 | 111,100 |
| 2023/11/28 | 5,800 | 5,880 | 5,770 | 5,840 | 193,100 |
| 2023/11/27 | 5,760 | 5,830 | 5,730 | 5,800 | 111,800 |
| 2023/11/24 | 5,880 | 5,890 | 5,790 | 5,810 | 123,700 |
| 2023/11/22 | 5,800 | 5,870 | 5,760 | 5,800 | 126,500 |
| 2023/11/21 | 5,770 | 5,900 | 5,770 | 5,820 | 128,100 |
| 2023/11/20 | 5,810 | 5,870 | 5,740 | 5,770 | 138,400 |
| 2023/11/17 | 5,720 | 5,880 | 5,720 | 5,870 | 94,800 |
| 2023/11/16 | 5,790 | 5,840 | 5,660 | 5,760 | 156,200 |
| 2023/11/15 | 5,770 | 5,930 | 5,750 | 5,890 | 147,900 |
| 2023/11/14 | 5,720 | 5,770 | 5,680 | 5,680 | 58,800 |
| 2023/11/13 | 5,800 | 5,870 | 5,690 | 5,710 | 137,100 |
| 2023/11/10 | 5,700 | 5,780 | 5,620 | 5,760 | 195,700 |
| 2023/11/09 | 5,640 | 5,750 | 5,580 | 5,730 | 144,200 |
| 2023/11/08 | 5,680 | 5,720 | 5,540 | 5,560 | 262,700 |
| 2023/11/07 | 5,670 | 5,750 | 5,610 | 5,640 | 138,700 |
| 2023/11/06 | 5,650 | 5,800 | 5,610 | 5,740 | 308,900 |
| 2023/11/02 | 5,680 | 5,700 | 5,440 | 5,470 | 552,600 |
| 2023/11/01 | 5,870 | 5,890 | 5,620 | 5,680 | 450,400 |
| 2023/10/31 | 6,190 | 6,240 | 6,100 | 6,240 | 184,900 |
| 2023/10/30 | 6,170 | 6,190 | 6,060 | 6,110 | 170,200 |
| 2023/10/27 | 6,100 | 6,230 | 6,100 | 6,230 | 131,500 |
| 2023/10/26 | 6,120 | 6,170 | 6,020 | 6,050 | 71,100 |
| 2023/10/25 | 6,290 | 6,310 | 6,160 | 6,170 | 155,000 |
| 2023/10/24 | 6,150 | 6,300 | 6,030 | 6,270 | 134,600 |
| 2023/10/23 | 6,150 | 6,230 | 6,140 | 6,160 | 91,000 |
| 2023/10/20 | 6,100 | 6,230 | 6,050 | 6,200 | 166,200 |
| 2023/10/19 | 6,210 | 6,240 | 6,140 | 6,140 | 133,000 |
| 2023/10/18 | 6,430 | 6,430 | 6,290 | 6,390 | 104,100 |
| 2023/10/17 | 6,510 | 6,520 | 6,370 | 6,430 | 145,000 |
| 2023/10/16 | 6,420 | 6,460 | 6,290 | 6,360 | 95,800 |
| 2023/10/13 | 6,570 | 6,610 | 6,460 | 6,510 | 121,900 |
| 2023/10/12 | 6,500 | 6,680 | 6,460 | 6,670 | 128,200 |
| 2023/10/11 | 6,470 | 6,510 | 6,410 | 6,420 | 95,600 |
| 2023/10/10 | 6,290 | 6,480 | 6,290 | 6,480 | 110,500 |
| 2023/10/06 | 6,140 | 6,280 | 6,140 | 6,220 | 91,900 |
| 2023/10/05 | 6,080 | 6,180 | 6,030 | 6,160 | 116,200 |
| 2023/10/04 | 6,290 | 6,290 | 6,060 | 6,070 | 113,700 |
| 2023/10/03 | 6,460 | 6,480 | 6,390 | 6,420 | 105,200 |
| 2023/10/02 | 6,590 | 6,730 | 6,480 | 6,510 | 165,900 |
| 2023/09/29 | 6,700 | 6,700 | 6,490 | 6,530 | 139,700 |
| 2023/09/28 | 6,760 | 6,820 | 6,580 | 6,640 | 181,800 |
| 2023/09/27 | 6,790 | 6,860 | 6,730 | 6,850 | 92,100 |
| 2023/09/26 | 6,890 | 6,900 | 6,830 | 6,830 | 78,300 |
| 2023/09/25 | 6,870 | 6,910 | 6,820 | 6,880 | 87,300 |
| 2023/09/22 | 6,720 | 6,830 | 6,680 | 6,800 | 109,600 |
| 2023/09/21 | 6,860 | 6,940 | 6,750 | 6,780 | 89,200 |
| 2023/09/20 | 7,000 | 7,020 | 6,870 | 6,870 | 109,600 |
| 2023/09/19 | 6,890 | 6,970 | 6,870 | 6,960 | 110,900 |
| 2023/09/15 | 6,890 | 7,000 | 6,890 | 6,930 | 146,400 |
| 2023/09/14 | 6,910 | 6,980 | 6,860 | 6,930 | 87,700 |
| 2023/09/13 | 6,980 | 7,020 | 6,830 | 6,860 | 79,800 |
| 2023/09/12 | 6,980 | 7,030 | 6,920 | 7,030 | 119,700 |
| 2023/09/11 | 6,890 | 6,960 | 6,850 | 6,880 | 139,000 |
| 2023/09/08 | 6,910 | 6,960 | 6,790 | 6,810 | 254,300 |
| 2023/09/07 | 7,070 | 7,120 | 7,050 | 7,060 | 82,400 |
| 2023/09/06 | 7,040 | 7,130 | 7,020 | 7,110 | 94,200 |
| 2023/09/05 | 7,000 | 7,070 | 6,940 | 7,060 | 107,900 |
| 2023/09/04 | 7,030 | 7,070 | 6,940 | 7,000 | 146,900 |
| 2023/09/01 | 6,950 | 6,990 | 6,890 | 6,970 | 178,400 |
| 2023/08/31 | 6,810 | 7,060 | 6,780 | 6,970 | 440,900 |
| 2023/08/30 | 6,560 | 6,640 | 6,550 | 6,590 | 69,000 |
| 2023/08/29 | 6,480 | 6,590 | 6,450 | 6,540 | 115,700 |
| 2023/08/28 | 6,340 | 6,450 | 6,330 | 6,450 | 47,000 |
| 2023/08/25 | 6,320 | 6,340 | 6,270 | 6,300 | 41,800 |
| 2023/08/24 | 6,370 | 6,480 | 6,350 | 6,400 | 98,000 |
| 2023/08/23 | 6,220 | 6,400 | 6,200 | 6,370 | 92,700 |
| 2023/08/22 | 6,180 | 6,250 | 6,120 | 6,250 | 67,500 |
| 2023/08/21 | 6,230 | 6,230 | 6,090 | 6,100 | 66,200 |
| 2023/08/18 | 6,140 | 6,190 | 6,110 | 6,140 | 70,600 |
| 2023/08/17 | 6,050 | 6,150 | 6,030 | 6,110 | 82,200 |
| 2023/08/16 | 6,050 | 6,080 | 6,010 | 6,020 | 112,100 |
| 2023/08/15 | 6,180 | 6,240 | 6,160 | 6,170 | 72,700 |
| 2023/08/14 | 6,370 | 6,380 | 6,190 | 6,190 | 113,600 |
| 2023/08/10 | 6,130 | 6,380 | 6,100 | 6,370 | 113,000 |
| 2023/08/09 | 6,210 | 6,240 | 6,170 | 6,200 | 61,600 |
| 2023/08/08 | 6,200 | 6,290 | 6,180 | 6,210 | 107,600 |
| 2023/08/07 | 6,320 | 6,320 | 6,170 | 6,180 | 207,100 |
| 2023/08/04 | 6,260 | 6,390 | 6,220 | 6,390 | 141,800 |
| 2023/08/03 | 6,390 | 6,430 | 6,220 | 6,290 | 195,800 |
| 2023/08/02 | 6,410 | 6,470 | 6,330 | 6,440 | 280,800 |
| 2023/08/01 | 6,260 | 6,510 | 6,250 | 6,390 | 609,200 |
| 2023/07/31 | 5,710 | 5,770 | 5,650 | 5,690 | 177,800 |
| 2023/07/28 | 5,550 | 5,650 | 5,550 | 5,620 | 91,900 |
| 2023/07/27 | 5,610 | 5,670 | 5,550 | 5,650 | 103,200 |
| 2023/07/26 | 5,800 | 5,800 | 5,710 | 5,710 | 65,000 |
| 2023/07/25 | 5,790 | 5,810 | 5,720 | 5,790 | 91,700 |
| 2023/07/24 | 5,800 | 5,880 | 5,740 | 5,760 | 145,500 |
| 2023/07/21 | 5,680 | 5,750 | 5,650 | 5,720 | 110,500 |
| 2023/07/20 | 5,730 | 5,750 | 5,680 | 5,680 | 64,200 |
| 2023/07/19 | 5,730 | 5,740 | 5,680 | 5,720 | 75,400 |
| 2023/07/18 | 5,410 | 5,660 | 5,410 | 5,660 | 117,800 |
| 2023/07/14 | 5,400 | 5,420 | 5,330 | 5,400 | 73,200 |
| 2023/07/13 | 5,370 | 5,400 | 5,300 | 5,370 | 69,500 |
| 2023/07/12 | 5,460 | 5,480 | 5,360 | 5,360 | 72,600 |
| 2023/07/11 | 5,500 | 5,510 | 5,450 | 5,450 | 54,900 |
| 2023/07/10 | 5,480 | 5,510 | 5,440 | 5,470 | 86,000 |
| 2023/07/07 | 5,470 | 5,490 | 5,410 | 5,440 | 63,200 |
| 2023/07/06 | 5,590 | 5,620 | 5,520 | 5,530 | 54,400 |
| 2023/07/05 | 5,580 | 5,640 | 5,560 | 5,640 | 65,600 |