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

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
2026/08/10 14,510 14,640 14,340 14,490 128,600
2026/08/07 15,000 15,030 14,340 14,600 251,300
2026/08/06 15,280 15,350 15,010 15,070 157,200
2026/08/05 14,950 15,270 14,830 15,230 299,800
2026/08/04 14,530 14,940 14,270 14,880 273,500
2026/08/03 14,060 15,170 14,060 14,710 1,002,700
2026/07/31 14,350 14,400 12,620 13,920 601,500
2026/07/30 14,000 14,180 13,880 14,080 176,500
2026/07/29 14,200 14,260 13,810 13,930 354,200
2026/07/28 14,610 14,720 14,220 14,270 306,800
2026/07/27 14,640 14,820 14,540 14,790 194,300
2026/07/24 14,930 14,980 14,640 14,710 141,800
2026/07/23 14,450 14,900 14,450 14,860 281,000
2026/07/22 14,590 14,690 14,450 14,490 116,600
2026/07/21 14,490 14,600 14,280 14,410 157,200
2026/07/17 14,360 14,540 14,110 14,420 334,200
2026/07/16 14,730 14,840 14,560 14,570 115,100
2026/07/15 14,850 14,930 14,720 14,790 183,100
2026/07/14 14,790 14,830 14,570 14,790 110,800
2026/07/13 15,020 15,050 14,530 14,820 172,600
2026/07/10 14,930 15,070 14,800 14,960 144,200
2026/07/09 14,520 14,810 14,510 14,810 153,200
2026/07/08 14,820 14,860 14,530 14,580 184,300
2026/07/07 15,000 15,110 14,830 14,830 276,000
2026/07/06 15,390 15,410 15,050 15,100 107,700
2026/07/03 15,010 15,390 15,010 15,330 136,300
2026/07/02 15,270 15,400 14,990 15,200 149,300
2026/07/01 15,250 15,480 15,250 15,410 149,600
2026/06/30 15,150 15,220 14,980 15,200 99,300
2026/06/29 15,200 15,310 14,990 15,130 162,000
2026/06/26 15,540 15,590 15,060 15,340 223,500
2026/06/25 15,540 15,940 15,370 15,710 541,000
2026/06/24 13,920 14,480 13,770 14,310 116,700
2026/06/23 14,650 14,650 14,070 14,120 95,600
2026/06/22 14,680 14,760 14,450 14,550 64,700
2026/06/19 14,500 14,680 14,280 14,560 168,700
2026/06/18 14,350 14,410 14,230 14,320 118,500
2026/06/17 14,480 14,480 14,110 14,250 117,000
2026/06/16 14,100 14,430 14,060 14,390 136,300
2026/06/15 14,240 14,400 14,030 14,170 131,200
2026/06/12 14,050 14,320 13,970 13,980 190,200
2026/06/11 14,000 14,410 13,930 14,150 190,000
2026/06/10 14,920 14,950 14,420 14,490 267,000
2026/06/09 14,370 15,000 14,110 14,920 314,900
2026/06/08 13,960 14,250 13,730 14,190 255,500
2026/06/05 14,140 14,630 14,000 14,510 313,900
2026/06/04 14,100 14,180 13,840 14,050 200,400
2026/06/03 13,800 14,080 13,530 13,990 141,400
2026/06/02 14,010 14,100 13,700 13,750 273,100
2026/06/01 14,210 14,250 13,570 14,110 457,400
2026/05/29 13,210 13,570 13,210 13,240 139,700
2026/05/28 13,220 13,280 12,920 13,210 209,500
2026/05/27 13,050 13,310 12,960 13,220 149,500
2026/05/26 13,270 13,320 12,880 13,000 145,300
2026/05/25 13,290 13,750 13,190 13,400 187,300
2026/05/22 13,210 13,240 12,850 13,110 202,600
2026/05/21 13,250 13,370 13,180 13,290 164,200
2026/05/20 13,670 13,750 13,110 13,190 280,800
2026/05/19 13,690 13,850 13,620 13,810 375,700
2026/05/18 13,900 13,970 13,510 13,680 219,500
2026/05/15 14,100 14,100 13,400 13,620 226,400
2026/05/14 13,610 14,160 13,390 13,960 597,000
2026/05/13 13,740 13,780 13,580 13,610 154,700
2026/05/12 13,770 13,770 13,510 13,750 196,200
2026/05/11 13,390 13,820 12,930 13,680 658,600
2026/05/08 13,770 14,030 13,190 13,200 745,300
2026/05/07 13,260 14,170 12,950 13,650 1,015,100
2026/05/01 11,950 12,710 11,920 12,660 671,600
2026/04/30 11,730 11,940 11,730 11,900 182,700
2026/04/28 11,750 11,800 11,640 11,800 231,300
2026/04/27 11,840 11,840 11,640 11,800 301,100
2026/04/24 11,760 11,880 11,700 11,790 982,900
2026/04/23 10,720 10,870 10,370 10,570 1,918,400
2026/04/22 11,620 11,630 11,590 11,590 37,200
2026/04/21 11,620 11,630 11,610 11,620 58,600
2026/04/20 11,620 11,640 11,600 11,630 104,900
2026/04/17 11,610 11,630 11,600 11,630 87,600
2026/04/16 11,610 11,610 11,580 11,600 43,000
2026/04/15 11,610 11,650 11,580 11,610 166,700
2026/04/14 11,590 11,610 11,580 11,610 81,600
2026/04/13 11,580 11,590 11,550 11,590 118,000
2026/04/10 11,620 11,630 11,590 11,600 126,700
2026/04/09 11,560 11,610 11,550 11,610 110,800
2026/04/08 11,570 11,570 11,540 11,540 108,000
2026/04/07 11,530 11,560 11,520 11,540 87,200
2026/04/06 11,550 11,560 11,520 11,530 38,300
2026/04/03 11,550 11,550 11,520 11,540 132,900
2026/03/27 11,510 11,550 11,480 11,550 142,100
2026/03/26 11,490 11,570 11,480 11,570 120,000
2026/03/25 11,530 11,540 11,480 11,480 74,100
2026/03/24 11,480 11,520 11,460 11,500 55,400
2026/03/23 11,520 11,530 11,440 11,450 107,300
2026/03/19 11,550 11,600 11,540 11,600 79,400
2026/03/18 11,550 11,610 11,540 11,600 61,800
2026/03/17 11,530 11,580 11,530 11,550 55,400
2026/03/16 11,520 11,540 11,520 11,520 95,800
2026/03/13 11,520 11,550 11,520 11,530 125,700
2026/03/12 11,510 11,530 11,510 11,530 60,700
2026/03/11 11,500 11,530 11,490 11,500 69,800
2026/03/10 11,510 11,510 11,430 11,480 82,000
2026/03/09 11,510 11,520 11,440 11,440 242,800
2026/03/06 11,570 11,590 11,560 11,570 35,300
2026/03/05 11,600 11,600 11,560 11,580 67,400
2026/03/04 11,620 11,620 11,530 11,580 225,400
2026/03/03 11,630 11,640 11,600 11,620 134,000
2026/03/02 11,620 11,650 11,620 11,650 123,000
2026/02/27 11,630 11,630 11,620 11,630 91,900
2026/02/26 11,640 11,650 11,620 11,620 183,600
2026/02/25 11,660 11,660 11,650 11,650 67,500
2026/02/24 11,680 11,680 11,650 11,660 188,000
2026/02/20 11,690 11,690 11,660 11,680 139,300
2026/02/19 11,680 11,690 11,670 11,690 130,500
2026/02/18 11,680 11,680 11,670 11,680 196,900
2026/02/17 11,680 11,680 11,660 11,670 88,900
2026/02/16 11,680 11,690 11,660 11,680 239,900
2026/02/13 11,680 11,700 11,660 11,670 153,800
2026/02/12 11,680 11,690 11,660 11,680 175,800
2026/02/10 11,680 11,690 11,660 11,660 164,100
2026/02/09 11,670 11,700 11,660 11,690 206,500
2026/02/06 11,660 11,660 11,650 11,660 99,700
2026/02/05 11,660 11,680 11,650 11,660 278,800
2026/02/04 11,660 11,680 11,650 11,650 268,800
2026/02/03 11,690 11,690 11,640 11,660 421,500
2026/02/02 11,630 11,700 11,610 11,680 343,700
2026/01/30 11,320 11,430 11,310 11,380 174,900
2026/01/29 11,100 11,580 11,010 11,330 388,200
2026/01/28 11,130 11,170 11,080 11,100 115,400
2026/01/27 11,120 11,190 11,090 11,160 64,100
2026/01/26 11,170 11,200 11,100 11,160 84,400
2026/01/23 11,150 11,280 11,110 11,260 144,200
2026/01/22 11,070 11,170 11,070 11,140 118,700
2026/01/21 10,830 11,240 10,830 11,070 351,300
2026/01/20 10,870 10,880 10,800 10,800 135,200
2026/01/19 10,860 10,930 10,830 10,860 102,600
2026/01/16 10,800 11,130 10,800 10,850 588,300
2026/01/15 10,780 10,800 10,690 10,760 146,700
2026/01/14 10,820 10,880 10,770 10,800 163,200
2026/01/13 10,800 10,800 10,660 10,750 210,100
2026/01/09 10,840 10,930 10,780 10,840 441,500
2026/01/08 11,000 11,020 10,600 10,770 585,900
2026/01/07 10,980 11,030 10,970 11,000 214,300
2026/01/06 11,000 11,020 10,920 10,960 124,000
2026/01/05 11,070 11,110 11,000 11,010 97,900
2025/12/30 10,980 11,050 10,960 11,040 98,700
2025/12/29 10,920 10,990 10,920 10,980 146,400
2025/12/26 10,920 10,950 10,900 10,940 82,900
2025/12/25 10,880 10,900 10,880 10,890 28,600
2025/12/24 10,910 10,920 10,870 10,870 66,000
2025/12/23 10,910 10,930 10,870 10,930 64,400
2025/12/22 10,930 10,950 10,890 10,890 65,500
2025/12/19 10,870 10,970 10,870 10,910 153,400
2025/12/18 10,930 10,960 10,820 10,870 99,100
2025/12/17 10,950 10,970 10,910 10,920 65,900
2025/12/16 10,980 11,010 10,950 10,950 124,300
2025/12/15 10,910 11,070 10,850 10,980 273,000
2025/12/12 10,810 10,850 10,730 10,770 68,000
2025/12/11 10,760 10,790 10,710 10,780 87,300
2025/12/10 10,770 10,800 10,670 10,700 154,700
2025/12/09 10,600 10,750 10,570 10,690 145,700
2025/12/08 10,660 10,660 10,510 10,540 144,500
2025/12/05 10,900 10,900 10,570 10,670 171,000
2025/12/04 10,930 10,970 10,880 10,900 50,000
2025/12/03 11,000 11,080 10,960 10,960 105,500
2025/12/02 11,060 11,060 10,960 11,000 91,500
2025/12/01 11,080 11,120 11,030 11,060 45,200
2025/11/28 11,000 11,070 11,000 11,060 43,700
2025/11/27 10,990 11,030 10,970 11,000 61,200
2025/11/26 10,760 10,990 10,660 10,960 262,200
2025/11/25 11,280 11,340 10,660 10,700 485,000
2025/11/21 11,310 11,360 11,310 11,320 82,400
2025/11/20 11,310 11,340 11,310 11,310 51,900
2025/11/19 11,310 11,350 11,310 11,320 82,900
2025/11/18 11,310 11,350 11,290 11,320 59,800
2025/11/17 11,390 11,390 11,340 11,340 38,900
2025/11/14 11,410 11,420 11,380 11,390 37,000
2025/11/13 11,430 11,430 11,390 11,410 28,900
2025/11/12 11,420 11,440 11,400 11,420 53,700
2025/11/11 11,350 11,440 11,340 11,440 112,100
2025/11/10 11,340 11,360 11,330 11,330 45,200
2025/11/07 11,310 11,350 11,310 11,330 35,000
2025/11/06 11,310 11,360 11,300 11,310 249,200
2025/11/05 11,270 11,310 11,250 11,300 275,700
2025/11/04 11,230 11,270 11,180 11,200 197,800
2025/10/31 11,190 11,280 11,180 11,200 120,900
2025/10/30 11,350 11,350 11,200 11,200 249,100
2025/10/29 11,350 11,360 11,330 11,350 68,400
2025/10/28 11,350 11,360 11,330 11,350 85,100
2025/10/27 11,280 11,370 11,260 11,360 86,400
2025/10/24 11,280 11,280 11,220 11,280 51,100
2025/10/23 11,250 11,270 11,240 11,270 46,800
2025/10/22 11,250 11,260 11,240 11,260 100,900
2025/10/21 11,210 11,270 11,210 11,250 98,600
2025/10/20 11,220 11,220 11,200 11,220 37,300
2025/10/17 11,200 11,230 11,180 11,200 121,600
2025/10/16 11,240 11,270 11,190 11,200 218,100
2025/10/15 11,290 11,300 11,170 11,170 179,200
2025/10/14 11,350 11,360 11,300 11,300 195,300
2025/10/10 11,400 11,410 11,350 11,350 179,500
2025/10/09 11,410 11,420 11,400 11,400 72,500
2025/10/08 11,430 11,430 11,410 11,420 59,500

このページの先頭へ