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 |
|---|---|---|---|---|---|
| 2025/06/13 | 11,660 | 11,730 | 11,660 | 11,660 | 77,300 |
| 2025/06/12 | 11,660 | 11,700 | 11,620 | 11,660 | 151,300 |
| 2025/06/11 | 11,660 | 11,680 | 11,650 | 11,660 | 114,500 |
| 2025/06/10 | 11,650 | 11,680 | 11,650 | 11,660 | 74,600 |
| 2025/06/09 | 11,700 | 11,720 | 11,620 | 11,640 | 101,600 |
| 2025/06/06 | 11,590 | 11,710 | 11,590 | 11,680 | 158,300 |
| 2025/06/05 | 11,640 | 11,670 | 11,440 | 11,610 | 586,900 |
| 2025/06/04 | 11,610 | 11,770 | 11,540 | 11,640 | 783,100 |
| 2025/06/03 | 11,250 | 11,300 | 11,190 | 11,210 | 132,400 |
| 2025/06/02 | 11,240 | 11,280 | 11,190 | 11,250 | 119,800 |
| 2025/05/30 | 11,200 | 11,290 | 11,200 | 11,210 | 171,900 |
| 2025/05/29 | 11,350 | 11,390 | 11,210 | 11,270 | 257,500 |
| 2025/05/28 | 11,300 | 11,520 | 11,270 | 11,400 | 766,100 |
| 2025/05/27 | 9,980 | 10,490 | 9,900 | 10,270 | 512,000 |
| 2025/05/26 | 9,930 | 9,930 | 9,770 | 9,920 | 129,600 |
| 2025/05/23 | 9,700 | 9,930 | 9,700 | 9,900 | 122,700 |
| 2025/05/22 | 9,590 | 9,810 | 9,560 | 9,720 | 134,500 |
| 2025/05/21 | 9,600 | 9,710 | 9,510 | 9,600 | 235,900 |
| 2025/05/20 | 9,920 | 9,940 | 9,560 | 9,630 | 426,600 |
| 2025/05/19 | 9,560 | 9,960 | 9,560 | 9,910 | 416,300 |
| 2025/05/16 | 9,600 | 9,680 | 9,520 | 9,660 | 242,200 |
| 2025/05/15 | 9,680 | 9,800 | 9,560 | 9,640 | 188,800 |
| 2025/05/14 | 9,750 | 9,760 | 9,530 | 9,680 | 324,400 |
| 2025/05/13 | 9,190 | 9,820 | 9,100 | 9,670 | 364,100 |
| 2025/05/12 | 9,100 | 9,180 | 9,010 | 9,120 | 422,000 |
| 2025/05/09 | 8,800 | 9,570 | 8,790 | 9,080 | 1,831,500 |
| 2025/05/08 | 10,950 | 11,120 | 10,930 | 11,090 | 168,200 |
| 2025/05/07 | 11,180 | 11,230 | 11,110 | 11,130 | 115,200 |
| 2025/05/02 | 11,150 | 11,230 | 11,090 | 11,200 | 102,000 |
| 2025/05/01 | 11,240 | 11,240 | 11,110 | 11,170 | 132,400 |
| 2025/04/30 | 11,300 | 11,330 | 11,190 | 11,260 | 136,200 |
| 2025/04/28 | 11,440 | 11,500 | 11,370 | 11,370 | 81,200 |
| 2025/04/25 | 11,480 | 11,560 | 11,440 | 11,450 | 90,000 |
| 2025/04/24 | 11,510 | 11,580 | 11,480 | 11,490 | 52,000 |
| 2025/04/23 | 11,620 | 11,630 | 11,510 | 11,510 | 68,900 |
| 2025/04/22 | 11,560 | 11,640 | 11,500 | 11,550 | 67,700 |
| 2025/04/21 | 11,380 | 11,740 | 11,380 | 11,570 | 142,200 |
| 2025/04/18 | 11,340 | 11,810 | 11,340 | 11,620 | 237,800 |
| 2025/04/17 | 11,250 | 11,370 | 11,250 | 11,320 | 62,200 |
| 2025/04/16 | 11,220 | 11,300 | 11,170 | 11,270 | 84,900 |
| 2025/04/15 | 11,430 | 11,430 | 11,200 | 11,200 | 126,200 |
| 2025/04/14 | 11,290 | 11,500 | 11,280 | 11,430 | 116,100 |
| 2025/04/11 | 11,050 | 11,330 | 11,050 | 11,240 | 242,500 |
| 2025/04/10 | 11,010 | 11,330 | 10,970 | 11,240 | 487,500 |
| 2025/04/09 | 10,950 | 11,020 | 10,880 | 10,970 | 629,700 |
| 2025/04/08 | 11,060 | 11,090 | 10,910 | 10,950 | 567,000 |
| 2025/04/07 | 11,180 | 11,230 | 10,920 | 10,990 | 588,700 |
| 2025/04/04 | 11,370 | 11,410 | 11,220 | 11,400 | 336,800 |
| 2025/04/03 | 11,300 | 11,510 | 11,240 | 11,330 | 303,400 |
| 2025/04/02 | 11,610 | 11,640 | 11,360 | 11,500 | 188,600 |
| 2025/04/01 | 11,610 | 11,710 | 11,590 | 11,650 | 65,200 |
| 2025/03/31 | 11,540 | 11,710 | 11,530 | 11,670 | 127,300 |
| 2025/03/28 | 11,600 | 11,680 | 11,510 | 11,580 | 132,400 |
| 2025/03/27 | 11,610 | 11,750 | 11,600 | 11,750 | 85,000 |
| 2025/03/26 | 11,620 | 11,670 | 11,540 | 11,610 | 105,400 |
| 2025/03/25 | 11,710 | 11,750 | 11,600 | 11,600 | 71,300 |
| 2025/03/24 | 11,760 | 11,770 | 11,660 | 11,680 | 61,100 |
| 2025/03/21 | 11,900 | 11,960 | 11,750 | 11,760 | 116,600 |
| 2025/03/19 | 11,720 | 11,890 | 11,720 | 11,840 | 46,000 |
| 2025/03/18 | 11,720 | 11,830 | 11,720 | 11,760 | 71,900 |
| 2025/03/17 | 11,740 | 11,770 | 11,670 | 11,720 | 67,400 |
| 2025/03/14 | 11,660 | 11,780 | 11,630 | 11,750 | 70,400 |
| 2025/03/13 | 11,790 | 11,910 | 11,620 | 11,670 | 127,100 |
| 2025/03/12 | 11,900 | 11,980 | 11,710 | 11,840 | 200,300 |
| 2025/03/11 | 11,750 | 12,060 | 11,640 | 11,950 | 409,600 |
| 2025/03/10 | 11,300 | 12,820 | 11,240 | 12,050 | 702,600 |
| 2025/03/07 | 11,430 | 11,440 | 11,230 | 11,280 | 159,700 |
| 2025/03/06 | 11,460 | 11,500 | 11,400 | 11,440 | 162,000 |
| 2025/03/05 | 11,310 | 11,470 | 11,280 | 11,380 | 149,100 |
| 2025/03/04 | 11,450 | 11,450 | 11,130 | 11,200 | 171,700 |
| 2025/03/03 | 11,460 | 11,540 | 11,280 | 11,370 | 179,600 |
| 2025/02/28 | 11,570 | 11,630 | 11,450 | 11,450 | 228,300 |
| 2025/02/27 | 11,660 | 11,700 | 11,600 | 11,620 | 157,200 |
| 2025/02/26 | 11,650 | 11,680 | 11,600 | 11,650 | 160,700 |
| 2025/02/25 | 11,640 | 11,790 | 11,590 | 11,640 | 148,700 |
| 2025/02/21 | 11,710 | 11,940 | 11,680 | 11,820 | 229,800 |
| 2025/02/20 | 11,810 | 11,920 | 11,650 | 11,650 | 464,600 |
| 2025/02/19 | 11,900 | 12,000 | 11,730 | 11,840 | 462,000 |
| 2025/02/18 | 11,900 | 12,020 | 11,830 | 11,880 | 380,300 |
| 2025/02/17 | 11,950 | 12,060 | 11,830 | 11,870 | 422,400 |
| 2025/02/14 | 11,910 | 12,020 | 11,720 | 11,920 | 258,800 |
| 2025/02/13 | 11,900 | 12,070 | 11,850 | 11,910 | 457,000 |
| 2025/02/12 | 11,910 | 12,020 | 11,630 | 11,940 | 313,500 |
| 2025/02/10 | 11,830 | 12,040 | 11,810 | 11,940 | 308,000 |
| 2025/02/07 | 11,850 | 12,040 | 11,700 | 11,930 | 392,000 |
| 2025/02/06 | 11,650 | 12,030 | 11,650 | 12,010 | 289,700 |
| 2025/02/05 | 11,580 | 11,730 | 11,580 | 11,660 | 183,200 |
| 2025/02/04 | 11,480 | 11,630 | 11,480 | 11,550 | 184,200 |
| 2025/02/03 | 11,540 | 11,630 | 11,320 | 11,500 | 178,000 |
| 2025/01/31 | 11,650 | 11,770 | 11,600 | 11,600 | 114,300 |
| 2025/01/30 | 11,620 | 11,750 | 11,620 | 11,660 | 136,100 |
| 2025/01/29 | 11,630 | 11,720 | 11,510 | 11,610 | 213,800 |
| 2025/01/28 | 11,690 | 11,750 | 11,630 | 11,630 | 77,200 |
| 2025/01/27 | 11,650 | 11,830 | 11,580 | 11,750 | 181,600 |
| 2025/01/24 | 11,620 | 11,710 | 11,590 | 11,650 | 231,200 |
| 2025/01/23 | 11,580 | 11,680 | 11,580 | 11,600 | 137,300 |
| 2025/01/22 | 11,600 | 11,680 | 11,570 | 11,600 | 117,000 |
| 2025/01/21 | 11,600 | 11,640 | 11,580 | 11,610 | 81,000 |
| 2025/01/20 | 11,550 | 11,620 | 11,520 | 11,600 | 102,800 |
| 2025/01/17 | 11,540 | 11,660 | 11,520 | 11,600 | 120,500 |
| 2025/01/16 | 11,600 | 11,850 | 11,540 | 11,600 | 210,500 |
| 2025/01/15 | 11,540 | 11,740 | 11,480 | 11,720 | 347,600 |
| 2025/01/14 | 11,650 | 11,680 | 11,470 | 11,600 | 192,900 |
| 2025/01/10 | 11,430 | 11,960 | 11,390 | 11,950 | 381,200 |
| 2025/01/09 | 11,370 | 11,490 | 11,360 | 11,490 | 338,100 |
| 2025/01/08 | 11,300 | 11,440 | 11,290 | 11,340 | 487,500 |
| 2025/01/07 | 11,400 | 11,480 | 11,220 | 11,280 | 787,000 |
| 2025/01/06 | 11,300 | 11,490 | 11,290 | 11,440 | 1,861,300 |
| 2024/12/30 | 10,750 | 10,750 | 10,750 | 10,750 | 107,200 |
| 2024/12/27 | 9,250 | 9,250 | 9,250 | 9,250 | 13,600 |
| 2024/12/26 | 7,710 | 7,810 | 7,690 | 7,750 | 175,400 |
| 2024/12/25 | 7,550 | 7,730 | 7,550 | 7,730 | 169,400 |
| 2024/12/24 | 7,480 | 7,570 | 7,450 | 7,540 | 160,300 |
| 2024/12/23 | 7,440 | 7,610 | 7,440 | 7,530 | 249,600 |
| 2024/12/20 | 7,400 | 7,490 | 7,390 | 7,420 | 251,100 |
| 2024/12/19 | 7,240 | 7,370 | 7,220 | 7,350 | 137,300 |
| 2024/12/18 | 7,260 | 7,320 | 7,240 | 7,270 | 126,000 |
| 2024/12/17 | 7,340 | 7,360 | 7,270 | 7,270 | 144,100 |
| 2024/12/16 | 7,280 | 7,350 | 7,240 | 7,340 | 141,100 |
| 2024/12/13 | 7,230 | 7,340 | 7,210 | 7,230 | 189,400 |
| 2024/12/12 | 7,370 | 7,390 | 7,230 | 7,360 | 213,400 |
| 2024/12/11 | 7,390 | 7,480 | 7,260 | 7,300 | 409,800 |
| 2024/12/10 | 6,920 | 7,250 | 6,890 | 7,170 | 366,800 |
| 2024/12/09 | 6,810 | 6,900 | 6,770 | 6,820 | 112,200 |
| 2024/12/06 | 6,730 | 6,840 | 6,690 | 6,800 | 119,900 |
| 2024/12/05 | 6,660 | 6,790 | 6,650 | 6,720 | 107,800 |
| 2024/12/04 | 6,790 | 6,830 | 6,620 | 6,620 | 122,900 |
| 2024/12/03 | 6,660 | 6,860 | 6,660 | 6,800 | 132,500 |
| 2024/12/02 | 6,650 | 6,670 | 6,510 | 6,640 | 129,300 |
| 2024/11/29 | 6,680 | 6,750 | 6,600 | 6,620 | 106,500 |
| 2024/11/28 | 6,560 | 6,670 | 6,520 | 6,640 | 97,100 |
| 2024/11/27 | 6,730 | 6,780 | 6,530 | 6,550 | 104,400 |
| 2024/11/26 | 6,700 | 6,780 | 6,700 | 6,760 | 121,400 |
| 2024/11/25 | 6,750 | 6,810 | 6,710 | 6,710 | 120,300 |
| 2024/11/22 | 6,550 | 6,720 | 6,550 | 6,650 | 151,100 |
| 2024/11/21 | 6,390 | 6,590 | 6,350 | 6,540 | 180,600 |
| 2024/11/20 | 6,460 | 6,500 | 6,360 | 6,360 | 93,600 |
| 2024/11/19 | 6,410 | 6,470 | 6,370 | 6,450 | 84,900 |
| 2024/11/18 | 6,480 | 6,550 | 6,370 | 6,470 | 89,100 |
| 2024/11/15 | 6,630 | 6,630 | 6,530 | 6,550 | 103,800 |
| 2024/11/14 | 6,670 | 6,750 | 6,620 | 6,630 | 103,500 |
| 2024/11/13 | 6,720 | 6,810 | 6,720 | 6,740 | 121,400 |
| 2024/11/12 | 6,790 | 6,830 | 6,700 | 6,750 | 100,200 |
| 2024/11/11 | 6,780 | 6,830 | 6,750 | 6,820 | 76,900 |
| 2024/11/08 | 6,880 | 6,910 | 6,750 | 6,770 | 96,100 |
| 2024/11/07 | 6,900 | 6,960 | 6,810 | 6,850 | 200,500 |
| 2024/11/06 | 6,460 | 6,810 | 6,460 | 6,800 | 179,300 |
| 2024/11/05 | 6,310 | 6,510 | 6,310 | 6,450 | 162,000 |
| 2024/11/01 | 6,190 | 6,450 | 6,110 | 6,300 | 458,200 |
| 2024/10/31 | 5,800 | 5,830 | 5,700 | 5,790 | 128,200 |
| 2024/10/30 | 5,800 | 5,840 | 5,770 | 5,790 | 117,600 |
| 2024/10/29 | 5,800 | 5,800 | 5,730 | 5,770 | 55,600 |
| 2024/10/28 | 5,710 | 5,810 | 5,670 | 5,800 | 92,500 |
| 2024/10/25 | 5,760 | 5,780 | 5,680 | 5,710 | 90,800 |
| 2024/10/24 | 5,730 | 5,730 | 5,640 | 5,710 | 128,200 |
| 2024/10/23 | 5,840 | 5,860 | 5,750 | 5,760 | 200,600 |
| 2024/10/22 | 5,970 | 5,980 | 5,830 | 5,870 | 112,800 |
| 2024/10/21 | 6,010 | 6,020 | 5,960 | 5,980 | 117,400 |
| 2024/10/18 | 6,040 | 6,040 | 5,960 | 5,990 | 98,700 |
| 2024/10/17 | 5,980 | 6,050 | 5,950 | 6,000 | 156,900 |
| 2024/10/16 | 5,950 | 6,080 | 5,920 | 6,040 | 92,200 |
| 2024/10/15 | 6,210 | 6,220 | 6,030 | 6,030 | 153,800 |
| 2024/10/11 | 6,290 | 6,290 | 6,140 | 6,160 | 144,400 |
| 2024/10/10 | 6,220 | 6,340 | 6,210 | 6,340 | 86,000 |
| 2024/10/09 | 6,270 | 6,290 | 6,130 | 6,200 | 71,800 |
| 2024/10/08 | 6,240 | 6,290 | 6,160 | 6,190 | 105,300 |
| 2024/10/07 | 6,200 | 6,310 | 6,150 | 6,310 | 91,000 |
| 2024/10/04 | 6,100 | 6,130 | 6,060 | 6,100 | 56,400 |
| 2024/10/03 | 6,220 | 6,250 | 6,060 | 6,100 | 121,300 |
| 2024/10/02 | 5,970 | 6,150 | 5,970 | 6,100 | 137,200 |
| 2024/10/01 | 5,930 | 6,050 | 5,900 | 6,050 | 74,900 |
| 2024/09/30 | 5,800 | 5,930 | 5,770 | 5,870 | 152,000 |
| 2024/09/27 | 5,950 | 6,070 | 5,940 | 6,030 | 123,100 |
| 2024/09/26 | 5,900 | 6,020 | 5,850 | 6,020 | 112,300 |
| 2024/09/25 | 5,660 | 5,830 | 5,640 | 5,800 | 119,800 |
| 2024/09/24 | 5,750 | 5,760 | 5,680 | 5,700 | 107,300 |
| 2024/09/20 | 5,680 | 5,760 | 5,630 | 5,670 | 131,400 |
| 2024/09/19 | 5,570 | 5,640 | 5,540 | 5,620 | 126,400 |
| 2024/09/18 | 5,540 | 5,610 | 5,500 | 5,550 | 96,200 |
| 2024/09/17 | 5,580 | 5,610 | 5,470 | 5,540 | 117,300 |
| 2024/09/13 | 5,540 | 5,650 | 5,540 | 5,580 | 152,000 |
| 2024/09/12 | 5,560 | 5,690 | 5,530 | 5,590 | 160,700 |
| 2024/09/11 | 5,310 | 5,440 | 5,300 | 5,390 | 229,500 |
| 2024/09/10 | 5,490 | 5,510 | 5,430 | 5,440 | 124,000 |
| 2024/09/09 | 5,370 | 5,500 | 5,310 | 5,490 | 142,400 |
| 2024/09/06 | 5,590 | 5,590 | 5,430 | 5,450 | 45,500 |
| 2024/09/05 | 5,520 | 5,590 | 5,490 | 5,550 | 84,000 |
| 2024/09/04 | 5,670 | 5,710 | 5,580 | 5,580 | 82,900 |
| 2024/09/03 | 5,850 | 5,960 | 5,830 | 5,870 | 86,900 |
| 2024/09/02 | 5,850 | 5,900 | 5,800 | 5,850 | 39,900 |
| 2024/08/30 | 5,860 | 5,930 | 5,810 | 5,840 | 97,500 |
| 2024/08/29 | 5,710 | 5,810 | 5,670 | 5,800 | 66,700 |
| 2024/08/28 | 5,700 | 5,740 | 5,640 | 5,710 | 108,500 |
| 2024/08/27 | 5,700 | 5,760 | 5,670 | 5,730 | 67,100 |
| 2024/08/26 | 5,710 | 5,730 | 5,590 | 5,700 | 130,000 |
| 2024/08/23 | 5,730 | 5,770 | 5,660 | 5,720 | 67,400 |
| 2024/08/22 | 5,650 | 5,710 | 5,630 | 5,690 | 81,600 |
| 2024/08/21 | 5,710 | 5,780 | 5,610 | 5,650 | 105,800 |
| 2024/08/20 | 5,750 | 5,840 | 5,720 | 5,780 | 80,500 |
| 2024/08/19 | 5,690 | 5,750 | 5,640 | 5,660 | 78,400 |