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
2026/03/27 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
2025/10/07 11,420 11,430 11,410 11,420 97,000
2025/10/06 11,450 11,450 11,420 11,420 63,500
2025/10/03 11,440 11,440 11,420 11,430 62,500
2025/10/02 11,450 11,460 11,410 11,410 228,500
2025/10/01 11,470 11,470 11,450 11,460 140,900
2025/09/30 11,470 11,480 11,460 11,460 126,100
2025/09/29 11,480 11,490 11,470 11,470 73,600
2025/09/26 11,490 11,500 11,470 11,500 215,300
2025/09/25 11,500 11,500 11,490 11,490 38,000
2025/09/24 11,500 11,500 11,470 11,500 108,700
2025/09/22 11,540 11,540 11,500 11,520 114,000
2025/09/19 11,530 11,560 11,520 11,560 52,300
2025/09/18 11,530 11,540 11,510 11,520 33,400
2025/09/17 11,510 11,530 11,500 11,520 41,400
2025/09/16 11,520 11,540 11,510 11,520 231,000
2025/09/12 11,540 11,560 11,510 11,560 43,400
2025/09/11 11,520 11,540 11,510 11,530 36,600
2025/09/10 11,560 11,560 11,530 11,530 59,500
2025/09/09 11,570 11,570 11,550 11,570 17,900
2025/09/08 11,590 11,590 11,550 11,560 24,300
2025/09/05 11,570 11,590 11,570 11,590 51,100
2025/09/04 11,620 11,620 11,570 11,570 151,100
2025/09/03 11,550 11,610 11,550 11,610 106,900
2025/09/02 11,570 11,590 11,540 11,550 67,800
2025/09/01 11,540 11,560 11,520 11,560 47,800
2025/08/29 11,510 11,560 11,500 11,540 156,300
2025/08/28 11,460 11,490 11,440 11,480 92,500
2025/08/27 11,470 11,480 11,400 11,450 148,700
2025/08/26 11,470 11,480 11,470 11,480 101,800
2025/08/25 11,480 11,480 11,470 11,470 23,800
2025/08/22 11,480 11,490 11,480 11,490 19,600
2025/08/21 11,500 11,500 11,480 11,480 28,400
2025/08/20 11,480 11,490 11,480 11,480 30,700
2025/08/19 11,490 11,490 11,470 11,480 58,700
2025/08/18 11,490 11,500 11,490 11,490 17,400
2025/08/15 11,500 11,510 11,490 11,500 30,100
2025/08/14 11,490 11,510 11,490 11,490 26,900
2025/08/13 11,500 11,510 11,470 11,500 50,200
2025/08/12 11,500 11,510 11,470 11,490 73,000
2025/08/08 11,480 11,490 11,470 11,490 24,500
2025/08/07 11,480 11,500 11,450 11,480 33,300
2025/08/06 11,480 11,480 11,460 11,470 23,900
2025/08/05 11,450 11,480 11,450 11,480 32,400
2025/08/04 11,440 11,480 11,430 11,430 51,200
2025/08/01 11,490 11,500 11,440 11,440 52,400
2025/07/31 11,490 11,490 11,460 11,490 52,300
2025/07/30 11,490 11,500 11,470 11,480 37,500
2025/07/29 11,460 11,490 11,450 11,470 39,500
2025/07/28 11,470 11,480 11,440 11,470 43,300
2025/07/25 11,480 11,480 11,430 11,430 24,700
2025/07/24 11,470 11,490 11,430 11,430 38,600
2025/07/23 11,470 11,500 11,330 11,430 252,400
2025/07/22 11,470 11,470 11,440 11,450 18,100
2025/07/18 11,440 11,460 11,430 11,460 20,700
2025/07/17 11,430 11,450 11,420 11,450 18,900
2025/07/16 11,500 11,500 11,430 11,450 23,200
2025/07/15 11,420 11,460 11,410 11,460 17,700
2025/07/14 11,430 11,470 11,400 11,400 46,300
2025/07/11 11,500 11,500 11,440 11,450 66,300
2025/07/10 11,500 11,500 11,470 11,490 69,700
2025/07/09 11,490 11,520 11,460 11,520 52,900
2025/07/08 11,450 11,490 11,440 11,490 70,400
2025/07/07 11,420 11,460 11,420 11,440 16,700
2025/07/04 11,470 11,480 11,430 11,450 23,600
2025/07/03 11,450 11,490 11,430 11,430 53,900
2025/07/02 11,460 11,470 11,410 11,410 127,700
2025/07/01 11,510 11,520 11,430 11,460 199,100
2025/06/30 11,540 11,540 11,510 11,510 48,300
2025/06/27 11,530 11,550 11,520 11,520 121,700
2025/06/26 11,550 11,560 11,530 11,540 71,200
2025/06/25 11,550 11,570 11,510 11,520 115,100
2025/06/24 11,580 11,600 11,550 11,550 81,200
2025/06/23 11,560 11,570 11,530 11,550 73,200
2025/06/20 11,620 11,640 11,570 11,590 179,000
2025/06/19 11,650 11,660 11,610 11,620 80,900
2025/06/18 11,690 11,700 11,640 11,640 89,600
2025/06/17 11,680 11,700 11,660 11,660 51,900
2025/06/16 11,660 11,720 11,660 11,660 76,500
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

このページの先頭へ