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 |