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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 5,690 | 5,830 | 5,680 | 5,740 | 113,900 |
| 2024/08/15 | 5,400 | 5,530 | 5,370 | 5,460 | 170,700 |
| 2024/08/14 | 5,340 | 5,410 | 5,290 | 5,380 | 127,300 |
| 2024/08/13 | 5,300 | 5,430 | 5,260 | 5,340 | 140,000 |
| 2024/08/09 | 5,310 | 5,380 | 5,220 | 5,290 | 109,000 |
| 2024/08/08 | 5,110 | 5,360 | 5,070 | 5,210 | 119,200 |
| 2024/08/07 | 4,980 | 5,360 | 4,970 | 5,200 | 142,300 |
| 2024/08/06 | 5,020 | 5,300 | 4,990 | 5,180 | 173,300 |
| 2024/08/05 | 5,200 | 5,200 | 4,740 | 4,810 | 207,000 |
| 2024/08/02 | 5,870 | 5,880 | 5,600 | 5,600 | 142,000 |
| 2024/08/01 | 6,280 | 6,320 | 5,880 | 6,040 | 246,900 |
| 2024/07/31 | 6,690 | 6,780 | 6,660 | 6,780 | 152,600 |
| 2024/07/30 | 6,520 | 6,700 | 6,490 | 6,690 | 123,400 |
| 2024/07/29 | 6,480 | 6,630 | 6,480 | 6,580 | 80,100 |
| 2024/07/26 | 6,390 | 6,530 | 6,390 | 6,450 | 86,900 |
| 2024/07/25 | 6,600 | 6,610 | 6,370 | 6,390 | 102,200 |
| 2024/07/24 | 6,890 | 6,890 | 6,670 | 6,670 | 88,700 |
| 2024/07/23 | 6,930 | 7,000 | 6,880 | 6,900 | 41,200 |
| 2024/07/22 | 7,010 | 7,020 | 6,870 | 6,870 | 48,000 |
| 2024/07/19 | 6,910 | 7,050 | 6,880 | 7,010 | 78,100 |
| 2024/07/18 | 7,070 | 7,210 | 6,980 | 6,990 | 78,900 |
| 2024/07/17 | 7,140 | 7,150 | 7,010 | 7,130 | 92,000 |
| 2024/07/16 | 7,190 | 7,260 | 7,150 | 7,160 | 71,100 |
| 2024/07/12 | 7,000 | 7,220 | 7,000 | 7,200 | 135,600 |
| 2024/07/11 | 6,890 | 7,030 | 6,880 | 7,030 | 88,500 |
| 2024/07/10 | 6,790 | 6,840 | 6,760 | 6,810 | 67,800 |
| 2024/07/09 | 6,860 | 6,900 | 6,710 | 6,780 | 88,800 |
| 2024/07/08 | 6,810 | 6,910 | 6,770 | 6,860 | 64,100 |
| 2024/07/05 | 6,900 | 6,920 | 6,770 | 6,810 | 54,100 |
| 2024/07/04 | 6,870 | 6,950 | 6,860 | 6,920 | 37,100 |
| 2024/07/03 | 6,920 | 6,920 | 6,810 | 6,860 | 42,300 |
| 2024/07/02 | 6,950 | 6,950 | 6,820 | 6,850 | 59,300 |
| 2024/07/01 | 6,850 | 6,940 | 6,850 | 6,910 | 107,900 |
| 2024/06/28 | 6,780 | 6,800 | 6,710 | 6,750 | 77,700 |
| 2024/06/27 | 6,640 | 6,810 | 6,620 | 6,730 | 95,300 |
| 2024/06/26 | 6,630 | 6,730 | 6,590 | 6,730 | 54,800 |
| 2024/06/25 | 6,650 | 6,660 | 6,590 | 6,660 | 42,100 |
| 2024/06/24 | 6,540 | 6,610 | 6,530 | 6,570 | 41,400 |
| 2024/06/21 | 6,670 | 6,670 | 6,540 | 6,540 | 64,800 |
| 2024/06/20 | 6,560 | 6,650 | 6,560 | 6,590 | 46,600 |
| 2024/06/19 | 6,540 | 6,620 | 6,540 | 6,620 | 54,200 |
| 2024/06/18 | 6,530 | 6,640 | 6,530 | 6,640 | 74,000 |
| 2024/06/17 | 6,510 | 6,510 | 6,370 | 6,450 | 68,200 |
| 2024/06/14 | 6,510 | 6,630 | 6,490 | 6,610 | 87,900 |
| 2024/06/13 | 6,590 | 6,640 | 6,510 | 6,510 | 53,100 |
| 2024/06/12 | 6,580 | 6,670 | 6,570 | 6,620 | 61,000 |
| 2024/06/11 | 6,570 | 6,620 | 6,530 | 6,560 | 44,700 |
| 2024/06/10 | 6,440 | 6,620 | 6,440 | 6,600 | 43,100 |
| 2024/06/07 | 6,510 | 6,530 | 6,460 | 6,490 | 62,500 |
| 2024/06/06 | 6,610 | 6,610 | 6,370 | 6,460 | 147,200 |
| 2024/06/05 | 6,760 | 6,760 | 6,580 | 6,610 | 69,700 |
| 2024/06/04 | 6,930 | 6,950 | 6,790 | 6,800 | 130,200 |
| 2024/06/03 | 6,780 | 6,860 | 6,760 | 6,860 | 73,900 |
| 2024/05/31 | 6,620 | 6,700 | 6,620 | 6,700 | 99,800 |
| 2024/05/30 | 6,510 | 6,640 | 6,470 | 6,560 | 73,700 |
| 2024/05/29 | 6,710 | 6,710 | 6,560 | 6,560 | 37,200 |
| 2024/05/28 | 6,750 | 6,800 | 6,690 | 6,730 | 56,400 |
| 2024/05/27 | 6,770 | 6,810 | 6,660 | 6,680 | 60,400 |
| 2024/05/24 | 6,560 | 6,700 | 6,530 | 6,640 | 66,200 |
| 2024/05/23 | 6,600 | 6,710 | 6,540 | 6,660 | 71,500 |
| 2024/05/22 | 6,640 | 6,640 | 6,490 | 6,540 | 114,700 |
| 2024/05/21 | 6,760 | 6,760 | 6,650 | 6,670 | 87,400 |
| 2024/05/20 | 6,510 | 6,750 | 6,490 | 6,730 | 185,800 |
| 2024/05/17 | 6,330 | 6,600 | 6,310 | 6,530 | 128,900 |
| 2024/05/16 | 6,310 | 6,340 | 6,260 | 6,300 | 62,600 |
| 2024/05/15 | 6,300 | 6,440 | 6,300 | 6,380 | 73,200 |
| 2024/05/14 | 6,350 | 6,350 | 6,230 | 6,250 | 75,600 |
| 2024/05/13 | 6,400 | 6,420 | 6,260 | 6,340 | 64,700 |
| 2024/05/10 | 6,490 | 6,550 | 6,440 | 6,460 | 54,500 |
| 2024/05/09 | 6,430 | 6,490 | 6,390 | 6,390 | 51,500 |
| 2024/05/08 | 6,420 | 6,470 | 6,320 | 6,400 | 88,600 |
| 2024/05/07 | 6,520 | 6,580 | 6,320 | 6,420 | 111,000 |
| 2024/05/02 | 6,190 | 6,440 | 6,190 | 6,440 | 204,900 |
| 2024/05/01 | 6,460 | 6,480 | 6,210 | 6,220 | 143,900 |
| 2024/04/30 | 6,320 | 6,440 | 6,250 | 6,360 | 120,400 |
| 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 |